Maxim Integrated Products Inc (MXIM) Stock

Data as of May 9, 2025

$103.14 ($0.00) 0.00%

Maxim Integrated Products Inc - Daily Information

Click for more stock information on Maxim Integrated Products Inc.

Daily Information	Data
Date	May 9, 2025
Open	$103.14
Previous Close	$103.14
High	$103.14
Low	$103.14
Adjusted Open	$103.14
Previous Adjusted Close	$103.14
Adjusted High	$103.14
Adjusted Low	$103.14

About Maxim Integrated Products Inc (MXIM)

Maxim Integrated Products Inc (MXIM) is a leading global manufacturer and supplier of analog and mixed-signal integrated circuits, which are semiconductor devices that transform and process input signals into identifiable characteristics. Maxim produces products which are used in a wide range of applications including automotive, industrial automation, medical, and networking. Since its founding in 1983, Maxim, a member of the S&P 500, has grown to be a leader in the integrated circuit industry with over 10,000 employees and over 27 semiconductor design centers around the world. Maxim has grown its revenues from $4 million in 1985 to over $2 billion in 2018.

Invest in Maxim Integrated Products Inc (MXIM)

Get up to $250 in Bitcoin for funding an account.

Diversify your asset portfolio by buying gold.

Historical Stock Data for Maxim Integrated Products Inc (MXIM)

Date	Open	High	Low	Close	Adj.Close	Volume
2021-09-01	$103.14	$103.14	$103.14	$103.14	$103.14	44
2021-08-31	$103.14	$103.14	$103.14	$103.14	$103.14	90
2021-08-30	$103.14	$103.14	$103.14	$103.14	$103.14	74
2021-08-27	$103.14	$103.14	$103.14	$103.14	$103.14	143
2021-08-26	$103.14	$103.14	$103.14	$103.14	$103.14	74
2021-08-25	$104.58	$105.58	$102.59	$103.14	$103.14	45,804,563
2021-08-24	$106.55	$107.14	$103.64	$104.37	$104.37	12,486,666
2021-08-23	$106.95	$108.61	$104.42	$106.63	$106.63	13,458,985
2021-08-20	$101.99	$102.67	$100.77	$101.65	$101.65	2,892,380
2021-08-19	$100.70	$102.01	$99.33	$101.81	$101.81	3,834,986
2021-08-18	$98.45	$102.11	$97.71	$100.94	$100.94	3,433,405
2021-08-17	$99.03	$101.18	$97.81	$99.80	$99.80	3,546,507
2021-08-16	$99.98	$100.52	$99.25	$100.01	$100.01	2,387,294
2021-08-13	$98.40	$99.76	$97.94	$99.73	$99.73	968,738
2021-08-12	$99.43	$99.75	$97.37	$98.46	$98.46	1,505,396
2021-08-11	$100.44	$100.54	$98.79	$99.94	$99.94	1,250,957
2021-08-10	$100.70	$100.70	$98.71	$100.10	$100.10	1,780,438
2021-08-09	$100.53	$100.91	$99.00	$100.47	$100.47	2,561,150
2021-08-06	$98.86	$101.41	$98.56	$100.68	$100.68	2,299,221
2021-08-05	$101.33	$101.94	$99.46	$100.46	$100.46	2,266,289
2021-08-04	$99.19	$101.77	$93.33	$101.05	$101.05	7,138,446
2021-08-03	$100.03	$100.28	$97.20	$98.75	$98.75	3,296,137
2021-08-02	$101.06	$102.50	$99.51	$99.71	$99.71	2,533,666
2021-07-30	$98.79	$100.85	$98.49	$99.91	$99.91	1,416,541
2021-07-29	$98.23	$99.90	$97.93	$99.46	$99.46	1,944,327
2021-07-28	$98.07	$99.29	$96.89	$97.45	$97.45	2,329,174
2021-07-27	$99.22	$99.23	$94.79	$96.81	$96.81	3,231,760
2021-07-26	$98.29	$99.47	$98.29	$99.22	$99.22	1,149,630
2021-07-23	$99.22	$99.35	$97.95	$99.28	$99.28	1,239,873
2021-07-22	$99.09	$99.29	$97.51	$98.12	$98.12	1,087,076
2021-07-21	$97.56	$100.08	$97.56	$100.07	$100.07	1,352,248
2021-07-20	$96.04	$98.05	$95.58	$97.52	$97.52	1,262,521
2021-07-19	$96.50	$96.58	$94.67	$96.12	$96.12	1,536,465
2021-07-16	$99.10	$99.67	$97.04	$97.10	$97.10	1,541,418
2021-07-15	$99.88	$100.34	$98.05	$98.79	$98.79	2,305,080
2021-07-14	$101.45	$102.55	$99.85	$100.08	$100.08	1,261,818
2021-07-13	$100.46	$101.18	$99.75	$100.61	$100.61	2,730,211
2021-07-12	$100.10	$100.85	$99.41	$100.79	$100.79	2,196,017
2021-07-09	$98.40	$100.35	$97.08	$100.03	$100.03	2,087,702
2021-07-08	$97.84	$98.67	$96.10	$98.39	$98.39	3,338,743
2021-07-07	$102.85	$103.16	$98.82	$100.04	$100.04	4,642,602
2021-07-06	$104.22	$104.51	$101.68	$102.56	$102.56	1,660,634
2021-07-02	$104.14	$104.51	$103.59	$104.03	$104.03	1,048,119
2021-07-01	$105.00	$105.23	$103.05	$103.19	$103.19	1,799,798
2021-06-30	$104.92	$105.49	$104.22	$105.36	$105.36	1,639,166
2021-06-29	$104.45	$105.30	$104.18	$104.96	$104.96	1,047,511
2021-06-28	$103.50	$104.97	$103.16	$104.60	$104.60	1,063,551
2021-06-25	$102.77	$103.97	$101.81	$102.66	$102.66	5,321,615
2021-06-24	$101.22	$102.65	$101.22	$102.53	$102.53	1,343,319
2021-06-23	$99.72	$101.13	$99.72	$100.30	$100.30	1,156,717
2021-06-22	$100.58	$100.73	$99.58	$100.36	$100.36	1,961,282
2021-06-21	$100.26	$101.13	$99.89	$100.48	$100.48	4,476,557
2021-06-18	$101.72	$101.94	$99.39	$99.90	$99.90	4,637,091
2021-06-17	$102.29	$103.86	$101.83	$102.58	$102.58	1,464,150
2021-06-16	$104.07	$104.14	$101.61	$102.59	$102.59	1,360,673
2021-06-15	$103.72	$104.50	$103.39	$103.65	$103.65	1,460,024
2021-06-14	$103.52	$104.14	$102.46	$104.13	$104.13	1,436,269
2021-06-11	$103.66	$103.83	$102.93	$103.63	$103.63	1,670,434
2021-06-10	$103.45	$103.94	$101.92	$103.60	$103.60	1,643,049
2021-06-09	$102.35	$103.20	$102.18	$102.98	$102.98	2,155,736
2021-06-08	$102.40	$102.77	$100.86	$102.05	$102.05	2,085,379
2021-06-07	$102.14	$102.51	$101.49	$101.50	$101.50	1,925,500
2021-06-04	$101.46	$102.83	$101.24	$102.43	$102.43	2,239,626
2021-06-03	$100.72	$101.29	$99.59	$100.19	$100.19	1,571,639
2021-06-02	$101.24	$102.31	$101.08	$101.57	$101.57	2,254,173
2021-06-01	$101.87	$102.92	$100.29	$101.13	$101.13	2,057,485
2021-05-28	$101.12	$102.62	$100.83	$102.01	$102.01	1,568,335
2021-05-27	$100.86	$102.31	$100.82	$101.16	$101.16	2,543,513
2021-05-26	$101.52	$102.13	$100.34	$101.07	$101.07	3,622,482
2021-05-25	$101.84	$102.31	$100.76	$101.24	$101.24	2,602,042
2021-05-24	$100.18	$101.07	$99.63	$100.70	$100.70	2,168,830
2021-05-21	$99.00	$99.37	$98.35	$98.85	$98.85	1,721,448
2021-05-20	$95.00	$99.56	$95.00	$98.61	$98.61	3,977,104
2021-05-19	$88.57	$94.46	$88.54	$94.32	$94.32	5,016,719
2021-05-18	$92.13	$92.50	$89.96	$90.02	$90.02	2,178,978
2021-05-17	$92.10	$92.44	$90.37	$91.43	$91.43	4,604,071
2021-05-14	$91.21	$93.51	$90.91	$92.85	$92.85	4,673,733
2021-05-13	$91.00	$92.13	$89.88	$90.45	$90.45	2,079,063
2021-05-12	$91.12	$91.89	$89.64	$89.93	$89.93	2,229,939
2021-05-11	$91.27	$94.30	$90.99	$92.95	$92.95	3,822,395
2021-05-10	$95.04	$96.32	$92.58	$92.65	$92.65	2,897,356
2021-05-07	$96.50	$97.38	$95.86	$96.58	$96.58	2,658,423
2021-05-06	$94.61	$96.08	$93.99	$95.28	$95.28	3,249,920
2021-05-05	$94.04	$95.45	$93.58	$94.52	$94.52	1,729,220
2021-05-04	$92.05	$93.24	$91.28	$93.10	$93.10	2,517,685
2021-05-03	$95.00	$95.00	$92.67	$92.80	$92.80	2,224,571
2021-04-30	$95.50	$96.09	$93.68	$94.00	$94.00	2,551,488
2021-04-29	$95.33	$97.09	$94.67	$97.08	$97.08	5,517,226
2021-04-28	$96.92	$96.92	$94.03	$94.58	$94.58	2,572,184
2021-04-27	$97.56	$98.48	$96.75	$96.92	$96.92	2,708,952
2021-04-26	$96.10	$98.13	$95.73	$97.67	$97.67	2,007,920
2021-04-23	$93.99	$96.83	$93.85	$96.19	$96.19	4,084,585
2021-04-22	$94.48	$95.03	$93.10	$93.19	$93.19	2,474,944
2021-04-21	$92.66	$95.04	$92.33	$94.87	$94.87	3,271,230
2021-04-20	$93.15	$93.55	$91.96	$92.58	$92.58	2,339,127
2021-04-19	$94.79	$94.83	$93.11	$93.89	$93.89	2,152,858
2021-04-16	$95.87	$96.10	$94.92	$95.13	$95.13	3,361,836
2021-04-15	$94.96	$96.00	$94.36	$95.54	$95.54	1,747,700
2021-04-14	$94.64	$95.74	$93.82	$94.21	$94.21	2,122,364
2021-04-13	$95.45	$95.89	$93.73	$94.78	$94.78	1,622,067
2021-04-12	$95.36	$96.45	$94.44	$95.01	$95.01	2,527,244
2021-04-09	$96.28	$96.60	$95.52	$95.77	$95.77	1,576,631
2021-04-08	$96.57	$96.75	$95.62	$96.60	$96.60	3,525,109
2021-04-07	$96.81	$96.81	$94.90	$95.34	$95.34	1,513,521
2021-04-06	$96.71	$97.60	$95.55	$96.71	$96.71	3,981,896
2021-04-05	$96.11	$97.77	$95.54	$97.32	$97.32	2,435,975
2021-04-01	$92.47	$95.61	$92.47	$95.45	$95.45	2,426,407
2021-03-31	$90.70	$92.27	$90.47	$91.37	$91.37	2,561,443
2021-03-30	$90.42	$90.63	$89.40	$89.92	$89.92	1,313,750
2021-03-29	$92.55	$92.88	$89.83	$91.04	$91.04	1,687,458
2021-03-26	$88.38	$93.27	$88.11	$93.14	$93.14	2,566,249
2021-03-25	$88.95	$89.22	$86.58	$88.42	$88.42	2,043,424
2021-03-24	$90.05	$91.47	$89.38	$89.39	$89.39	1,958,637
2021-03-23	$90.71	$91.07	$88.16	$88.85	$88.85	2,153,428
2021-03-22	$90.76	$91.99	$90.12	$90.66	$90.66	2,436,354
2021-03-19	$88.44	$90.19	$86.92	$89.32	$89.32	3,875,840
2021-03-18	$89.24	$90.37	$87.78	$88.03	$88.03	2,232,762
2021-03-17	$88.88	$91.59	$88.33	$91.12	$91.12	2,030,284
2021-03-16	$89.91	$91.12	$89.70	$90.19	$90.19	1,599,492
2021-03-15	$87.96	$88.98	$87.03	$88.91	$88.91	2,175,823
2021-03-12	$87.39	$88.24	$86.81	$87.98	$87.98	1,864,371
2021-03-11	$89.00	$90.10	$88.63	$89.17	$89.17	3,697,102
2021-03-10	$88.65	$89.41	$86.79	$86.90	$86.90	2,086,879
2021-03-09	$88.08	$89.18	$87.72	$88.11	$88.11	5,468,694
2021-03-08	$87.52	$88.93	$84.94	$85.03	$85.03	2,258,559
2021-03-05	$88.58	$89.04	$85.33	$88.49	$88.49	2,727,678
2021-03-04	$88.83	$89.21	$84.82	$86.36	$86.36	1,717,342
2021-03-03	$92.57	$92.91	$89.42	$89.51	$89.51	1,351,064
2021-03-02	$95.54	$95.54	$92.46	$92.63	$92.63	1,172,212
2021-03-01	$93.47	$95.29	$92.67	$95.18	$95.18	1,544,018
2021-02-26	$93.04	$94.33	$91.25	$93.17	$93.17	1,859,492
2021-02-25	$95.32	$95.96	$91.52	$91.69	$91.69	1,444,862
2021-02-24	$93.10	$96.96	$92.59	$96.75	$96.75	1,456,612
2021-02-23	$94.51	$94.80	$91.52	$94.19	$94.19	1,320,126
2021-02-22	$97.17	$97.89	$94.84	$95.32	$95.32	1,784,964
2021-02-19	$95.76	$98.31	$95.76	$98.15	$98.15	2,260,235
2021-02-18	$94.58	$95.10	$92.96	$94.58	$94.58	1,155,713
2021-02-17	$94.47	$96.83	$93.06	$95.63	$95.63	1,251,489
2021-02-16	$96.87	$98.07	$95.95	$96.16	$96.16	2,004,622
2021-02-12	$94.55	$96.54	$94.35	$96.22	$96.22	1,301,577
2021-02-11	$92.77	$95.09	$92.50	$94.94	$94.94	1,980,493
2021-02-10	$92.02	$92.34	$90.35	$91.31	$91.31	1,929,574
2021-02-09	$91.38	$91.90	$90.82	$91.22	$91.22	1,482,743
2021-02-08	$89.29	$91.65	$89.29	$91.58	$91.58	1,866,080
2021-02-05	$90.60	$90.60	$88.96	$89.20	$89.20	1,572,665
2021-02-04	$88.49	$89.90	$87.55	$89.49	$89.49	3,178,598
2021-02-03	$90.48	$90.77	$87.73	$87.87	$87.87	2,782,786
2021-02-02	$91.27	$91.90	$90.29	$90.44	$90.44	1,944,159
2021-02-01	$88.69	$91.23	$88.40	$90.63	$90.63	2,447,500
2021-01-29	$88.33	$89.17	$87.38	$87.71	$87.71	3,248,626
2021-01-28	$90.44	$90.87	$88.54	$89.00	$89.00	2,301,526
2021-01-27	$89.94	$91.73	$87.61	$87.83	$87.83	3,364,839
2021-01-26	$92.63	$93.48	$91.34	$93.17	$93.17	1,808,390
2021-01-25	$94.08	$94.66	$91.69	$92.44	$92.44	2,110,545
2021-01-22	$95.34	$95.97	$93.55	$93.62	$93.62	1,743,390
2021-01-21	$96.63	$96.82	$94.95	$96.03	$96.03	1,578,471
2021-01-20	$97.79	$98.44	$95.82	$96.18	$96.18	2,855,322
2021-01-19	$96.00	$97.10	$95.48	$96.90	$96.90	2,942,261
2021-01-15	$95.39	$95.80	$93.65	$95.14	$95.14	1,239,033
2021-01-14	$95.63	$96.93	$95.63	$96.13	$96.13	2,563,319
2021-01-13	$96.05	$97.47	$95.19	$95.43	$95.43	1,391,621
2021-01-12	$95.40	$96.04	$94.37	$95.82	$95.82	1,980,883
2021-01-11	$94.12	$95.87	$93.45	$95.38	$95.38	2,333,105
2021-01-08	$94.46	$96.71	$93.77	$94.41	$94.41	3,665,358
2021-01-07	$90.80	$94.42	$90.80	$93.92	$93.92	2,472,060
2021-01-06	$87.50	$91.56	$87.50	$89.72	$89.72	1,977,445
2021-01-05	$86.98	$89.42	$86.73	$89.33	$89.33	1,327,821
2021-01-04	$88.81	$90.57	$86.67	$87.50	$87.50	2,273,816
2020-12-31	$87.51	$88.79	$87.14	$88.65	$88.65	1,350,000
2020-12-30	$86.71	$87.82	$86.71	$87.52	$87.52	814,163
2020-12-29	$86.70	$87.02	$85.38	$86.02	$86.02	722,127
2020-12-28	$87.51	$88.28	$86.41	$86.57	$86.57	989,775
2020-12-24	$86.37	$86.59	$85.64	$86.58	$86.58	276,572
2020-12-23	$86.44	$87.03	$85.76	$85.82	$85.82	1,563,803
2020-12-22	$85.01	$86.59	$85.01	$86.41	$86.41	1,037,412
2020-12-21	$85.67	$85.88	$84.49	$85.20	$85.20	1,338,574
2020-12-18	$86.12	$86.67	$85.69	$86.45	$86.45	3,606,695
2020-12-17	$85.97	$86.05	$85.21	$85.84	$85.84	1,845,501
2020-12-16	$86.02	$86.50	$84.67	$85.40	$85.40	1,321,077
2020-12-15	$86.24	$86.78	$85.97	$86.29	$86.29	1,169,660
2020-12-14	$84.72	$86.27	$84.42	$85.31	$85.31	2,942,195
2020-12-11	$83.77	$85.00	$83.41	$84.21	$84.21	2,960,186
2020-12-10	$84.24	$85.47	$83.80	$84.52	$84.52	3,235,727
2020-12-09	$87.66	$87.79	$84.46	$84.99	$84.99	2,341,040
2020-12-08	$85.93	$87.83	$85.70	$87.66	$87.66	2,126,176
2020-12-07	$86.26	$86.65	$85.64	$86.28	$86.28	1,521,211
2020-12-04	$83.87	$86.60	$83.68	$86.41	$86.41	1,807,654
2020-12-03	$84.08	$85.03	$83.74	$84.01	$84.01	1,431,528
2020-12-02	$84.28	$84.69	$83.84	$84.22	$84.22	1,597,295
2020-12-01	$83.71	$84.99	$83.05	$84.22	$84.22	1,979,726
2020-11-30	$82.19	$83.43	$82.05	$83.04	$83.04	2,510,619
2020-11-27	$81.91	$83.09	$81.64	$82.41	$82.41	967,727
2020-11-25	$81.50	$82.35	$80.58	$81.38	$81.38	1,113,461
2020-11-24	$82.44	$82.44	$79.40	$81.70	$81.70	2,104,221
2020-11-23	$80.52	$81.89	$80.52	$81.75	$81.75	1,637,387
2020-11-20	$81.18	$81.72	$80.41	$80.47	$80.47	1,613,841
2020-11-19	$78.04	$81.31	$78.04	$81.18	$81.18	1,731,659
2020-11-18	$80.58	$81.19	$79.16	$79.26	$79.26	2,690,351
2020-11-17	$81.35	$81.95	$80.32	$80.76	$80.76	4,379,056
2020-11-16	$82.36	$83.40	$81.48	$82.09	$82.09	1,824,327
2020-11-13	$81.08	$82.03	$80.78	$81.18	$81.18	2,043,119
2020-11-12	$81.54	$82.05	$79.89	$80.46	$80.46	1,744,872
2020-11-11	$80.75	$82.56	$80.55	$81.78	$81.78	2,496,325
2020-11-10	$81.36	$81.69	$79.62	$80.12	$80.12	2,362,968
2020-11-09	$80.69	$83.68	$80.53	$81.07	$81.07	4,696,192
2020-11-06	$77.93	$79.76	$77.82	$79.48	$79.48	2,292,045
2020-11-05	$75.73	$78.17	$75.37	$77.89	$77.89	2,161,058
2020-11-04	$72.63	$75.10	$71.62	$74.70	$74.70	3,096,671
2020-11-03	$70.05	$71.63	$70.04	$70.80	$70.80	2,330,751
2020-11-02	$70.18	$70.50	$69.44	$69.82	$69.82	2,982,645
2020-10-30	$69.37	$70.08	$68.80	$69.65	$69.65	2,245,924
2020-10-29	$68.36	$70.76	$68.35	$70.19	$70.19	1,633,064
2020-10-28	$69.83	$70.50	$68.45	$68.77	$68.77	2,445,415
2020-10-27	$71.74	$71.94	$70.70	$70.72	$70.72	1,122,150
2020-10-26	$72.28	$72.73	$70.25	$71.24	$71.24	1,714,640
2020-10-23	$73.42	$73.85	$72.58	$72.87	$72.87	2,332,000
2020-10-22	$72.88	$73.73	$72.46	$73.55	$73.55	1,149,868
2020-10-21	$72.69	$74.22	$72.54	$73.48	$73.48	2,226,197
2020-10-20	$72.65	$73.51	$72.26	$72.79	$72.79	2,419,761
2020-10-19	$73.28	$74.09	$72.08	$72.32	$72.32	1,537,862
2020-10-16	$73.96	$74.66	$73.03	$73.09	$73.09	2,252,150
2020-10-15	$72.11	$74.00	$71.79	$73.67	$73.67	1,530,700
2020-10-14	$73.43	$73.60	$72.77	$72.95	$72.95	1,461,517
2020-10-13	$74.86	$74.87	$73.15	$73.34	$73.34	1,763,302
2020-10-12	$73.77	$74.83	$73.67	$74.71	$74.71	2,778,713
2020-10-09	$71.94	$73.87	$71.94	$73.00	$73.00	7,248,571
2020-10-08	$70.30	$71.70	$70.30	$71.44	$71.44	5,187,373
2020-10-07	$68.19	$70.21	$68.18	$70.07	$70.07	4,496,642
2020-10-06	$67.84	$69.72	$67.48	$67.60	$67.60	2,758,748
2020-10-05	$66.60	$68.33	$66.54	$68.25	$68.25	4,678,799
2020-10-02	$68.32	$68.70	$66.30	$66.38	$66.38	2,527,641
2020-10-01	$68.42	$69.51	$68.35	$69.28	$69.28	2,936,361
2020-09-30	$68.02	$68.84	$67.38	$67.61	$67.61	3,008,075
2020-09-29	$67.02	$68.67	$66.95	$67.84	$67.84	1,895,978
2020-09-28	$66.52	$68.10	$66.28	$68.02	$68.02	2,460,180
2020-09-25	$64.57	$65.69	$63.74	$65.53	$65.53	2,281,995
2020-09-24	$64.07	$65.80	$64.00	$64.96	$64.96	2,650,510
2020-09-23	$65.91	$66.52	$64.39	$64.60	$64.60	2,404,149
2020-09-22	$65.32	$65.94	$64.71	$65.83	$65.83	3,140,046
2020-09-21	$65.30	$65.58	$64.31	$65.15	$65.15	2,839,499
2020-09-18	$67.00	$67.42	$65.78	$66.14	$66.14	8,192,248
2020-09-17	$65.56	$67.16	$65.21	$66.94	$66.94	2,645,040
2020-09-16	$67.55	$68.37	$66.78	$67.06	$67.06	2,630,978
2020-09-15	$66.81	$67.74	$66.67	$67.09	$67.09	2,917,176
2020-09-14	$66.63	$67.02	$65.91	$66.35	$66.35	2,825,797
2020-09-11	$66.92	$67.16	$65.26	$66.00	$66.00	3,685,154
2020-09-10	$67.05	$67.78	$65.91	$66.35	$66.35	4,067,989
2020-09-09	$65.99	$67.31	$65.99	$66.96	$66.96	3,523,917
2020-09-08	$66.96	$67.53	$65.30	$65.36	$65.36	5,265,558
2020-09-04	$68.07	$69.05	$66.60	$68.68	$68.68	4,170,152
2020-09-03	$70.49	$70.49	$68.09	$68.55	$68.55	5,608,428
2020-09-02	$69.74	$71.37	$69.47	$70.71	$70.71	6,200,884
2020-09-01	$68.73	$69.37	$68.23	$69.35	$69.35	2,261,219
2020-08-31	$69.45	$69.90	$68.20	$68.44	$68.44	7,851,012
2020-08-28	$69.86	$70.39	$69.62	$70.22	$70.22	2,096,897
2020-08-27	$70.94	$70.94	$69.34	$70.04	$70.04	1,905,505
2020-08-26	$70.00	$70.88	$69.58	$70.31	$70.31	3,363,210
2020-08-25	$68.96	$70.88	$68.95	$70.82	$70.34	1,982,752
2020-08-24	$69.04	$69.33	$68.44	$69.10	$68.63	1,357,730
2020-08-21	$68.76	$68.88	$68.08	$68.51	$68.05	2,526,404
2020-08-20	$68.82	$69.35	$68.39	$69.00	$68.53	2,360,142
2020-08-19	$68.81	$69.79	$68.61	$68.95	$68.48	3,472,906
2020-08-18	$68.97	$69.50	$68.71	$68.90	$68.43	4,442,172
2020-08-17	$68.84	$69.33	$68.70	$68.97	$68.50	3,793,417
2020-08-14	$69.62	$69.86	$68.56	$68.60	$68.13	2,722,978
2020-08-13	$69.84	$70.13	$69.06	$69.40	$68.93	3,941,254
2020-08-12	$69.06	$70.66	$68.96	$70.10	$69.62	3,735,584
2020-08-11	$68.83	$70.69	$68.61	$68.77	$68.30	3,857,315
2020-08-10	$68.68	$69.41	$68.26	$68.91	$68.44	3,513,063
2020-08-07	$68.72	$69.52	$68.32	$68.69	$68.22	5,036,912
2020-08-06	$68.37	$69.45	$68.34	$69.09	$68.62	3,027,364
2020-08-05	$68.93	$69.05	$67.97	$68.89	$68.42	3,648,254
2020-08-04	$68.80	$69.86	$68.70	$69.18	$68.71	5,501,267
2020-08-03	$68.53	$69.19	$68.21	$68.88	$68.41	4,269,642
2020-07-31	$69.06	$69.15	$67.01	$68.09	$67.63	4,205,389
2020-07-30	$68.65	$69.25	$67.90	$69.01	$68.54	3,367,999
2020-07-29	$68.69	$70.17	$68.69	$69.90	$69.43	3,207,675
2020-07-28	$68.58	$69.23	$67.76	$68.94	$68.47	3,944,102
2020-07-27	$67.41	$69.26	$67.33	$68.91	$68.44	4,803,337
2020-07-24	$67.40	$68.21	$66.59	$67.13	$66.67	4,475,569
2020-07-23	$68.83	$68.95	$66.90	$67.44	$66.98	4,545,818
2020-07-22	$69.23	$69.53	$68.59	$68.93	$68.46	4,084,977
2020-07-21	$71.11	$71.45	$68.73	$69.00	$68.53	4,116,500
2020-07-20	$70.00	$71.58	$69.56	$71.37	$70.89	3,723,300
2020-07-17	$69.72	$70.39	$69.53	$70.04	$69.57	2,935,600
2020-07-16	$69.60	$69.98	$69.07	$69.54	$69.07	6,107,800
2020-07-15	$70.44	$71.01	$69.75	$70.47	$69.99	5,035,800
2020-07-14	$67.52	$70.14	$67.38	$69.93	$69.46	10,277,700
2020-07-13	$72.46	$73.52	$69.05	$69.29	$68.82	24,023,900
2020-07-10	$64.48	$64.72	$63.29	$64.09	$63.66	2,118,800
2020-07-09	$62.30	$65.01	$62.00	$64.47	$64.03	4,021,300
2020-07-08	$62.04	$62.30	$61.18	$62.08	$61.66	2,910,700
2020-07-07	$61.71	$62.17	$61.38	$61.51	$61.09	2,293,400
2020-07-06	$61.70	$62.20	$61.24	$61.98	$61.56	2,428,700
2020-07-02	$60.22	$60.98	$60.22	$60.40	$59.99	1,396,900
2020-07-01	$60.44	$60.53	$59.65	$59.69	$59.29	1,244,400
2020-06-30	$59.79	$60.88	$59.49	$60.61	$60.20	2,295,500
2020-06-29	$59.29	$59.77	$58.61	$59.60	$59.20	1,554,795
2020-06-26	$59.88	$60.18	$58.94	$59.20	$58.80	2,372,700
2020-06-25	$59.68	$60.31	$58.97	$60.19	$59.78	2,158,400
2020-06-24	$61.28	$61.58	$59.78	$59.91	$59.50	2,411,500
2020-06-23	$61.25	$62.19	$61.13	$61.52	$61.10	2,198,200
2020-06-22	$60.07	$60.75	$59.09	$60.57	$60.16	1,554,100
2020-06-19	$61.41	$61.48	$59.99	$60.45	$60.04	5,481,400
2020-06-18	$60.39	$60.76	$60.04	$60.56	$60.15	2,000,000
2020-06-17	$60.42	$60.90	$59.86	$60.33	$59.92	2,003,100
2020-06-16	$60.00	$60.97	$58.98	$59.88	$59.47	2,825,000
2020-06-15	$56.22	$58.29	$55.93	$58.28	$57.88	2,109,200
2020-06-12	$58.60	$58.91	$56.18	$57.15	$56.76	2,170,200
2020-06-11	$59.50	$59.78	$56.92	$57.06	$56.67	2,945,700
2020-06-10	$60.72	$61.33	$59.90	$59.96	$59.55	2,005,000
2020-06-09	$60.93	$61.02	$60.31	$60.66	$60.25	1,483,200
2020-06-08	$61.40	$61.93	$60.71	$61.19	$60.78	2,004,800
2020-06-05	$62.00	$62.72	$61.16	$61.28	$60.86	2,111,700
2020-06-04	$60.31	$61.00	$59.80	$60.57	$60.16	1,240,700
2020-06-03	$60.00	$61.35	$59.78	$60.56	$60.15	2,586,600
2020-06-02	$57.93	$58.74	$57.50	$58.70	$58.30	1,793,400
2020-06-01	$57.28	$58.19	$57.27	$57.86	$57.47	1,535,700
2020-05-29	$56.73	$57.86	$56.21	$57.68	$57.29	2,468,100
2020-05-28	$57.50	$57.89	$56.27	$56.52	$56.14	1,418,900
2020-05-27	$57.61	$58.86	$56.65	$57.57	$57.18	1,997,600
2020-05-26	$57.17	$58.69	$57.10	$58.21	$57.34	3,527,200
2020-05-22	$55.77	$56.22	$55.31	$56.12	$55.28	1,603,000
2020-05-21	$56.72	$56.97	$55.44	$55.65	$54.82	2,167,700
2020-05-20	$56.24	$57.51	$56.15	$56.98	$56.13	2,268,200
2020-05-19	$55.07	$56.02	$54.88	$55.05	$54.22	2,152,500
2020-05-18	$53.22	$55.44	$53.22	$55.14	$54.31	2,632,100
2020-05-15	$51.97	$52.94	$51.65	$52.06	$51.28	2,435,300
2020-05-14	$52.22	$53.40	$51.65	$53.37	$52.57	2,043,700
2020-05-13	$54.44	$54.62	$52.40	$53.04	$52.24	3,213,800
2020-05-12	$54.89	$55.43	$54.06	$54.09	$53.28	2,540,500
2020-05-11	$53.89	$54.99	$53.34	$54.60	$53.78	2,453,000
2020-05-08	$53.08	$54.16	$52.90	$54.12	$53.31	1,799,100
2020-05-07	$53.61	$53.86	$52.70	$52.85	$52.06	1,506,000
2020-05-06	$53.57	$53.63	$52.79	$52.88	$52.09	1,962,900
2020-05-05	$51.95	$53.34	$51.72	$52.73	$51.94	1,951,500
2020-05-04	$52.01	$52.11	$50.77	$51.61	$50.84	2,460,000
2020-05-01	$53.74	$54.00	$51.96	$52.06	$51.28	2,519,400
2020-04-30	$56.82	$56.97	$54.82	$54.98	$54.16	3,493,000
2020-04-29	$56.51	$57.68	$55.15	$57.40	$56.54	4,543,300
2020-04-28	$55.50	$56.88	$54.95	$55.00	$54.18	5,545,800
2020-04-27	$53.99	$55.38	$53.50	$55.16	$54.33	4,551,600
2020-04-24	$52.86	$53.80	$52.13	$53.67	$52.87	4,460,300
2020-04-23	$52.18	$53.58	$52.18	$52.44	$51.65	2,031,500
2020-04-22	$51.58	$52.51	$51.17	$52.36	$51.57	4,591,500
2020-04-21	$51.14	$51.28	$50.04	$50.35	$49.60	1,969,000
2020-04-20	$52.65	$52.65	$51.60	$51.82	$51.04	3,502,000
2020-04-17	$53.97	$54.40	$52.71	$53.09	$52.29	5,588,400
2020-04-16	$52.82	$53.07	$51.31	$52.50	$51.71	5,314,900
2020-04-15	$52.30	$52.40	$51.04	$52.11	$51.33	2,116,600
2020-04-14	$53.13	$53.73	$52.37	$53.20	$52.40	4,330,100
2020-04-13	$51.43	$52.56	$51.43	$52.24	$51.46	1,485,200
2020-04-09	$53.33	$54.43	$51.31	$51.79	$51.01	2,654,100
2020-04-08	$52.31	$53.50	$51.56	$53.32	$52.52	2,641,600
2020-04-07	$54.90	$55.59	$51.57	$51.77	$50.99	3,279,600
2020-04-06	$50.69	$53.86	$50.00	$53.47	$52.67	4,110,200
2020-04-03	$47.38	$48.82	$47.20	$48.64	$47.91	3,003,400
2020-04-02	$45.46	$47.89	$45.32	$47.76	$47.04	2,480,900
2020-04-01	$47.30	$48.21	$45.46	$46.02	$45.33	2,006,000
2020-03-31	$49.34	$50.21	$48.18	$48.61	$47.88	2,852,300
2020-03-30	$48.51	$50.09	$47.62	$49.91	$49.16	2,221,200
2020-03-27	$48.42	$49.44	$47.50	$47.56	$46.85	2,357,900
2020-03-26	$49.21	$50.43	$48.42	$50.18	$49.43	3,799,100
2020-03-25	$47.85	$50.73	$46.20	$48.61	$47.88	3,753,600
2020-03-24	$47.70	$48.69	$46.67	$48.04	$47.32	5,047,600
2020-03-23	$45.14	$46.69	$43.36	$45.83	$45.14	3,548,900
2020-03-20	$46.07	$46.60	$43.78	$44.12	$43.46	4,074,900
2020-03-19	$44.73	$47.12	$43.23	$45.76	$45.07	2,324,800
2020-03-18	$44.38	$46.97	$42.42	$44.75	$44.08	3,158,400
2020-03-17	$43.47	$49.00	$41.93	$48.16	$47.44	5,207,800
2020-03-16	$43.32	$49.02	$42.49	$42.50	$41.86	4,099,800
2020-03-13	$47.74	$49.06	$44.44	$48.56	$47.83	4,608,000
2020-03-12	$46.70	$49.06	$44.67	$44.77	$44.10	4,219,600
2020-03-11	$51.38	$52.11	$48.98	$49.54	$48.80	2,492,200
2020-03-10	$51.54	$53.00	$49.58	$52.98	$52.19	3,061,500
2020-03-09	$50.60	$52.43	$49.82	$49.92	$49.17	3,102,600
2020-03-06	$53.72	$54.99	$53.13	$54.78	$53.96	2,127,000
2020-03-05	$56.36	$57.17	$55.40	$55.87	$55.03	1,699,200
2020-03-04	$56.37	$58.07	$55.71	$58.03	$57.16	2,095,800
2020-03-03	$57.72	$58.83	$55.54	$55.88	$55.04	2,497,500
2020-03-02	$55.88	$57.86	$55.18	$57.81	$56.94	2,277,100
2020-02-28	$54.16	$56.03	$53.52	$55.62	$54.79	3,740,100
2020-02-27	$56.20	$57.91	$55.87	$55.96	$55.12	2,359,700
2020-02-26	$57.67	$58.52	$57.10	$57.55	$56.69	2,151,500
2020-02-25	$59.61	$59.74	$56.90	$57.33	$56.00	2,138,100
2020-02-24	$59.15	$60.10	$58.75	$58.99	$57.62	2,065,700
2020-02-21	$62.05	$62.30	$61.02	$61.17	$59.75	1,433,400
2020-02-20	$63.02	$63.37	$61.71	$62.43	$60.99	1,164,200
2020-02-19	$63.00	$63.56	$62.66	$63.20	$61.74	1,338,400
2020-02-18	$63.12	$63.21	$62.26	$62.45	$61.00	1,344,000
2020-02-14	$64.60	$64.66	$63.21	$63.56	$62.09	1,299,200
2020-02-13	$64.27	$64.69	$63.65	$64.30	$62.81	1,238,500
2020-02-12	$64.42	$65.13	$63.81	$64.47	$62.98	1,678,100
2020-02-11	$63.37	$64.23	$63.18	$63.70	$62.23	1,006,500
2020-02-10	$61.99	$63.04	$61.85	$63.00	$61.54	956,700
2020-02-07	$63.62	$63.80	$62.47	$62.53	$61.08	1,443,200
2020-02-06	$64.44	$64.57	$63.88	$64.08	$62.60	1,305,900
2020-02-05	$63.81	$64.69	$63.39	$64.50	$63.01	1,873,037
2020-02-04	$62.10	$62.62	$61.60	$62.39	$60.95	2,410,600
2020-02-03	$60.56	$61.14	$60.28	$60.84	$59.43	1,711,700
2020-01-31	$61.55	$61.68	$59.87	$60.12	$58.73	2,145,900
2020-01-30	$60.63	$62.15	$60.41	$62.06	$60.62	2,747,824
2020-01-29	$64.10	$64.35	$61.52	$61.53	$60.11	3,785,100
2020-01-28	$60.64	$62.57	$60.64	$62.09	$60.65	3,671,400
2020-01-27	$61.08	$61.20	$60.28	$60.29	$58.89	1,962,000
2020-01-24	$64.00	$64.17	$62.09	$62.56	$61.11	1,833,700
2020-01-23	$62.75	$63.61	$62.21	$63.59	$62.12	2,182,100
2020-01-22	$62.32	$63.30	$62.01	$62.50	$61.05	1,957,000
2020-01-21	$60.90	$62.43	$60.80	$62.02	$60.58	2,805,400
2020-01-17	$62.21	$62.38	$61.04	$61.37	$59.95	2,484,900
2020-01-16	$61.26	$61.98	$61.26	$61.96	$60.53	1,559,000
2020-01-15	$62.12	$62.12	$61.25	$61.45	$60.03	1,320,000
2020-01-14	$61.84	$62.85	$61.40	$62.19	$60.75	2,123,500
2020-01-13	$61.61	$62.12	$61.40	$61.84	$60.41	1,646,400
2020-01-10	$62.26	$62.39	$61.26	$61.45	$60.03	1,723,300
2020-01-09	$62.20	$62.31	$61.44	$62.03	$60.59	1,585,000
2020-01-08	$61.79	$61.99	$61.31	$61.58	$60.15	1,240,000
2020-01-07	$60.96	$61.76	$60.43	$61.60	$60.17	2,342,600
2020-01-06	$60.70	$60.77	$60.14	$60.24	$58.85	2,222,600
2020-01-03	$61.32	$62.09	$61.25	$61.35	$59.93	2,021,400
2020-01-02	$62.07	$62.43	$61.41	$62.43	$60.99	2,274,200
2019-12-31	$61.38	$61.63	$61.19	$61.51	$60.09	1,456,100
2019-12-30	$61.48	$61.69	$61.02	$61.63	$60.20	953,500
2019-12-27	$61.83	$62.00	$61.34	$61.54	$60.12	838,000
2019-12-26	$61.29	$61.79	$61.18	$61.69	$60.26	714,200
2019-12-24	$61.43	$61.58	$61.23	$61.29	$59.87	473,100
2019-12-23	$62.00	$62.70	$61.43	$61.45	$60.03	1,485,000
2019-12-20	$61.83	$62.00	$60.92	$61.71	$60.28	5,127,500
2019-12-19	$60.87	$61.34	$60.65	$61.29	$59.87	1,781,600
2019-12-18	$60.56	$60.72	$60.02	$60.54	$59.14	2,510,400
2019-12-17	$60.77	$60.78	$60.40	$60.55	$59.15	1,513,100
2019-12-16	$60.33	$60.73	$60.03	$60.47	$59.07	2,096,300
2019-12-13	$59.34	$60.33	$58.66	$59.59	$58.21	2,147,100
2019-12-12	$57.75	$59.54	$57.75	$59.46	$58.08	2,115,100
2019-12-11	$57.13	$58.01	$57.09	$57.88	$56.54	1,202,000
2019-12-10	$57.25	$57.84	$56.67	$56.81	$55.50	1,663,800
2019-12-09	$57.33	$57.70	$57.16	$57.18	$55.86	1,417,800
2019-12-06	$57.54	$57.83	$57.42	$57.45	$56.12	1,535,100
2019-12-05	$56.79	$57.10	$56.45	$56.74	$55.43	1,215,300
2019-12-04	$56.08	$57.26	$56.08	$56.45	$55.14	2,201,400
2019-12-03	$55.55	$55.58	$54.47	$55.21	$53.93	1,899,600
2019-12-02	$56.80	$56.97	$55.94	$56.46	$55.15	2,233,200
2019-11-29	$57.15	$57.41	$56.58	$56.67	$55.36	894,900
2019-11-27	$57.08	$57.71	$57.03	$57.30	$55.97	1,391,800
2019-11-26	$56.50	$57.01	$56.16	$56.89	$55.57	1,804,300
2019-11-25	$55.30	$57.01	$55.30	$56.94	$55.16	3,581,900
2019-11-22	$55.29	$55.49	$54.78	$55.29	$53.56	1,863,200
2019-11-21	$55.24	$55.63	$54.27	$54.93	$53.21	2,486,900
2019-11-20	$55.85	$56.33	$55.24	$55.47	$53.73	2,138,000
2019-11-19	$56.90	$57.08	$55.85	$56.00	$54.25	4,021,500
2019-11-18	$57.59	$57.74	$56.53	$56.62	$54.85	1,954,000
2019-11-15	$58.38	$58.42	$56.98	$57.81	$56.00	3,465,100
2019-11-14	$58.44	$58.58	$57.71	$57.78	$55.97	3,042,000
2019-11-13	$58.18	$58.62	$57.67	$58.46	$56.63	2,072,600
2019-11-12	$59.12	$59.49	$58.26	$58.39	$56.56	2,419,300
2019-11-11	$59.06	$59.12	$58.77	$59.10	$57.25	1,159,300
2019-11-08	$59.25	$59.63	$58.95	$59.55	$57.69	1,366,100
2019-11-07	$60.30	$60.39	$59.26	$59.60	$57.73	1,398,700
2019-11-06	$60.64	$60.64	$59.30	$59.64	$57.77	1,788,400
2019-11-05	$60.69	$61.15	$60.14	$60.87	$58.96	1,758,800
2019-11-04	$61.38	$61.55	$60.32	$60.55	$58.65	1,664,600
2019-11-01	$59.11	$60.60	$59.11	$60.55	$58.65	1,516,200
2019-10-31	$58.70	$58.87	$57.05	$58.66	$56.82	2,024,100
2019-10-30	$62.00	$62.11	$58.70	$58.87	$57.03	3,354,000
2019-10-29	$58.19	$59.38	$58.18	$58.66	$56.82	3,616,500
2019-10-28	$57.63	$58.15	$57.60	$57.98	$56.16	2,202,100
2019-10-25	$57.25	$57.74	$56.97	$57.16	$55.37	1,826,800
2019-10-24	$56.96	$57.41	$56.69	$57.13	$55.34	1,795,200
2019-10-23	$57.00	$57.70	$56.05	$56.50	$54.73	2,773,700
2019-10-22	$58.81	$59.02	$58.32	$58.61	$56.77	1,142,900
2019-10-21	$58.33	$58.60	$57.96	$58.52	$56.69	1,381,500
2019-10-18	$58.01	$58.37	$57.40	$57.75	$55.94	1,013,700
2019-10-17	$58.22	$58.52	$57.53	$58.14	$56.32	659,300
2019-10-16	$58.05	$58.72	$57.51	$57.75	$55.94	1,174,600
2019-10-15	$57.78	$58.70	$57.75	$58.50	$56.67	1,015,600
2019-10-14	$57.71	$57.77	$57.26	$57.68	$55.87	983,000
2019-10-11	$57.75	$58.68	$57.69	$57.74	$55.93	1,806,500
2019-10-10	$56.48	$57.37	$56.01	$56.91	$55.13	814,500
2019-10-09	$56.20	$56.65	$55.86	$56.29	$54.53	846,000
2019-10-08	$56.33	$56.38	$55.00	$55.47	$53.73	1,202,200
2019-10-07	$57.41	$57.53	$56.90	$56.92	$55.14	895,900
2019-10-04	$56.71	$57.59	$56.71	$57.54	$55.74	972,800
2019-10-03	$55.96	$56.78	$55.02	$56.54	$54.77	1,243,300
2019-10-02	$56.49	$56.77	$55.38	$55.80	$54.05	1,314,900
2019-10-01	$58.04	$59.06	$56.63	$56.83	$55.05	1,442,300
2019-09-30	$57.63	$57.96	$57.14	$57.91	$56.10	1,124,200
2019-09-27	$56.90	$58.27	$56.83	$57.22	$55.43	1,578,100
2019-09-26	$58.70	$58.99	$58.15	$58.36	$56.53	925,400
2019-09-25	$56.72	$58.95	$56.71	$58.74	$56.90	1,341,700
2019-09-24	$58.21	$58.53	$56.83	$57.15	$55.36	1,671,900
2019-09-23	$57.05	$58.36	$56.62	$57.94	$56.13	1,304,900
2019-09-20	$58.00	$58.32	$56.76	$56.95	$55.17	3,105,100
2019-09-19	$59.00	$59.25	$58.44	$58.48	$56.65	1,134,300
2019-09-18	$58.67	$58.92	$58.08	$58.79	$56.95	1,437,100
2019-09-17	$58.95	$58.95	$58.29	$58.70	$56.86	1,416,700
2019-09-16	$58.98	$59.23	$58.32	$59.00	$57.15	1,482,500
2019-09-13	$60.23	$60.35	$59.55	$59.59	$57.72	1,482,700
2019-09-12	$60.00	$60.21	$59.45	$59.78	$57.91	1,741,700
2019-09-11	$58.52	$59.80	$58.14	$59.77	$57.90	2,466,300
2019-09-10	$57.28	$58.34	$56.74	$58.34	$56.51	2,141,600
2019-09-09	$57.42	$57.87	$57.16	$57.58	$55.78	1,087,500
2019-09-06	$56.87	$57.30	$56.60	$56.92	$55.14	1,537,700
2019-09-05	$56.32	$57.34	$56.32	$56.65	$54.88	1,928,000
2019-09-04	$54.62	$55.53	$54.55	$55.43	$53.69	1,838,300
2019-09-03	$53.85	$54.01	$53.03	$53.75	$52.07	1,746,700
2019-08-30	$54.61	$54.85	$54.27	$54.54	$52.83	1,976,700
2019-08-29	$53.57	$54.16	$53.44	$53.94	$52.25	2,230,900
2019-08-28	$52.05	$52.91	$51.68	$52.76	$51.11	1,245,300
2019-08-27	$53.11	$53.31	$52.35	$52.76	$50.65	1,780,900
2019-08-26	$53.07	$53.07	$52.27	$52.55	$50.45	1,718,700
2019-08-23	$54.26	$54.37	$51.91	$52.15	$50.06	3,197,600
2019-08-22	$55.03	$55.24	$54.14	$54.61	$52.42	1,430,000
2019-08-21	$54.92	$55.10	$54.57	$54.94	$52.74	1,113,600
2019-08-20	$54.50	$54.77	$54.14	$54.40	$52.22	1,181,100
2019-08-19	$55.33	$55.60	$54.44	$54.69	$52.50	2,070,900
2019-08-16	$53.02	$54.29	$52.74	$54.11	$51.94	1,996,742
2019-08-15	$52.43	$52.88	$52.10	$52.46	$50.36	2,113,400
2019-08-14	$52.76	$53.29	$52.16	$52.22	$50.13	1,903,500
2019-08-13	$52.98	$55.10	$52.52	$54.03	$51.87	1,950,200
2019-08-12	$53.48	$53.99	$52.91	$53.09	$50.96	1,226,500
2019-08-09	$54.81	$55.06	$53.52	$53.90	$51.74	1,389,400
2019-08-08	$54.54	$55.40	$53.83	$55.34	$53.12	1,679,900
2019-08-07	$53.41	$54.19	$53.09	$54.07	$51.90	1,675,800
2019-08-06	$54.29	$54.97	$53.49	$54.10	$51.93	1,973,900
2019-08-05	$54.51	$54.92	$53.33	$53.60	$51.45	2,840,000
2019-08-02	$56.68	$57.08	$55.73	$55.90	$53.66	2,525,500
2019-08-01	$59.30	$60.17	$56.00	$57.01	$54.73	3,629,700
2019-07-31	$62.15	$62.92	$59.17	$59.19	$56.82	4,016,300
2019-07-30	$63.87	$64.58	$63.79	$64.13	$61.56	1,859,100
2019-07-29	$64.35	$64.84	$63.97	$64.53	$61.95	1,296,600
2019-07-26	$64.70	$64.89	$64.39	$64.57	$61.98	1,109,500
2019-07-25	$64.89	$64.99	$63.82	$64.12	$61.55	1,430,800
2019-07-24	$64.17	$65.73	$64.00	$65.34	$62.72	2,197,300
2019-07-23	$63.00	$63.71	$62.76	$63.70	$61.15	1,310,300
2019-07-22	$62.21	$63.00	$62.15	$62.78	$60.27	968,500
2019-07-19	$62.36	$62.72	$62.02	$62.08	$59.59	1,039,400
2019-07-18	$61.32	$62.37	$61.29	$62.16	$59.67	1,073,500
2019-07-17	$61.75	$61.79	$61.06	$61.16	$58.71	1,253,100
2019-07-16	$62.04	$62.06	$61.03	$61.52	$59.06	1,257,900
2019-07-15	$62.12	$62.59	$61.85	$62.25	$59.76	859,400
2019-07-12	$61.49	$62.07	$61.47	$62.04	$59.56	1,064,100
2019-07-11	$61.43	$61.46	$60.61	$61.35	$58.89	1,141,800
2019-07-10	$61.07	$61.81	$60.72	$61.12	$58.67	1,128,300
2019-07-09	$59.65	$60.69	$59.44	$60.57	$58.14	1,272,800
2019-07-08	$59.63	$60.40	$59.54	$60.08	$57.67	971,900
2019-07-05	$59.80	$60.28	$59.49	$60.20	$57.79	655,800
2019-07-03	$60.02	$60.47	$59.74	$60.37	$57.95	643,800
2019-07-02	$60.98	$61.00	$59.69	$60.21	$57.80	1,708,900
2019-07-01	$61.54	$62.26	$60.46	$61.08	$58.63	2,068,500
2019-06-28	$60.32	$60.85	$59.74	$59.82	$57.42	4,081,100
2019-06-27	$59.30	$60.59	$59.08	$60.15	$57.74	1,322,700
2019-06-26	$58.42	$59.33	$58.42	$59.01	$56.65	1,490,700
2019-06-25	$58.50	$58.70	$57.60	$57.67	$55.36	1,325,300
2019-06-24	$58.70	$58.83	$58.32	$58.40	$56.06	931,100
2019-06-21	$58.28	$58.59	$57.89	$58.41	$56.07	3,101,800
2019-06-20	$59.31	$59.55	$58.00	$58.34	$56.00	1,436,895
2019-06-19	$58.14	$58.62	$57.86	$58.26	$55.93	1,038,865
2019-06-18	$56.39	$58.16	$56.00	$57.76	$55.45	1,966,900
2019-06-17	$56.29	$56.46	$55.61	$55.74	$53.51	1,410,500
2019-06-14	$56.37	$56.60	$55.82	$56.05	$53.81	2,209,800
2019-06-13	$57.40	$57.91	$57.18	$57.90	$55.58	1,458,800
2019-06-12	$57.68	$57.81	$57.09	$57.18	$54.89	1,206,600
2019-06-11	$58.89	$59.11	$57.84	$58.03	$55.71	1,864,200
2019-06-10	$56.85	$58.57	$56.85	$58.01	$55.69	1,676,335
2019-06-07	$56.20	$56.59	$55.85	$56.53	$54.27	1,717,400
2019-06-06	$55.68	$56.11	$55.01	$55.82	$53.58	1,487,600
2019-06-05	$55.83	$55.92	$54.35	$55.57	$53.34	1,567,200
2019-06-04	$54.07	$55.40	$53.96	$55.35	$53.13	2,667,121
2019-06-03	$53.07	$54.61	$53.00	$53.31	$51.18	2,224,100
2019-05-31	$52.55	$53.42	$52.53	$52.59	$50.48	1,696,800
2019-05-30	$52.65	$53.85	$52.65	$53.14	$51.01	1,266,400
2019-05-29	$51.26	$52.75	$51.26	$52.59	$50.48	2,210,500
2019-05-28	$53.38	$53.56	$51.95	$52.00	$49.48	2,185,700
2019-05-24	$54.31	$54.56	$53.29	$53.35	$50.77	1,192,100
2019-05-23	$53.09	$54.00	$53.09	$53.86	$51.25	2,692,200
2019-05-22	$53.17	$54.25	$52.93	$54.02	$51.41	1,887,500
2019-05-21	$53.49	$54.32	$53.49	$53.66	$51.06	1,674,900
2019-05-20	$51.62	$53.23	$51.62	$52.63	$50.08	2,064,600
2019-05-17	$53.85	$54.89	$53.52	$53.59	$51.00	1,883,100
2019-05-16	$53.38	$54.66	$53.29	$54.40	$51.77	1,877,500
2019-05-15	$53.60	$55.11	$53.47	$54.79	$52.14	1,477,900
2019-05-14	$54.05	$54.39	$53.62	$54.10	$51.48	1,701,500
2019-05-13	$55.21	$55.30	$52.78	$53.42	$50.84	2,905,300
2019-05-10	$56.75	$57.60	$55.86	$56.96	$54.20	1,763,500
2019-05-09	$56.64	$57.27	$55.80	$57.10	$54.34	1,960,400
2019-05-08	$57.98	$58.39	$57.24	$57.30	$54.53	1,760,800
2019-05-07	$58.22	$58.40	$57.47	$58.27	$55.45	1,997,500
2019-05-06	$58.81	$59.29	$58.04	$59.11	$56.25	1,560,800
2019-05-03	$60.29	$60.73	$59.78	$60.55	$57.62	1,292,800
2019-05-02	$60.18	$61.14	$59.60	$60.39	$57.47	2,090,500
2019-05-01	$62.00	$63.38	$59.60	$59.88	$56.98	2,922,900
2019-04-30	$59.59	$60.23	$59.10	$60.00	$57.10	1,974,300
2019-04-29	$59.22	$59.89	$59.16	$59.44	$56.56	1,214,200
2019-04-26	$59.09	$59.58	$58.60	$59.53	$56.65	1,352,730
2019-04-25	$59.71	$60.03	$58.83	$59.67	$56.78	1,806,900
2019-04-24	$59.51	$60.65	$59.51	$60.19	$57.28	1,343,700
2019-04-23	$59.15	$59.80	$59.15	$59.63	$56.75	1,308,900
2019-04-22	$59.46	$59.54	$58.98	$59.11	$56.25	1,378,500
2019-04-18	$59.91	$59.98	$59.48	$59.77	$56.88	1,070,100
2019-04-17	$60.06	$60.34	$59.08	$59.57	$56.69	1,359,400
2019-04-16	$59.31	$60.10	$59.31	$59.89	$56.99	1,965,332
2019-04-15	$59.22	$59.31	$58.65	$59.02	$56.17	1,510,500
2019-04-12	$58.49	$59.33	$58.29	$59.30	$56.43	1,499,500
2019-04-11	$58.13	$58.40	$57.78	$57.97	$55.17	806,800
2019-04-10	$57.20	$58.18	$57.19	$58.14	$55.33	1,310,900
2019-04-09	$57.63	$57.73	$57.12	$57.25	$54.48	1,292,800
2019-04-08	$57.28	$58.06	$56.06	$57.95	$55.15	1,630,000
2019-04-05	$57.18	$57.49	$56.96	$57.32	$54.55	1,174,900
2019-04-04	$56.78	$57.45	$56.15	$56.93	$54.18	1,230,800
2019-04-03	$55.74	$57.48	$55.36	$56.83	$54.08	3,097,600
2019-04-02	$54.76	$55.08	$54.09	$54.96	$52.30	1,128,900
2019-04-01	$53.80	$54.85	$53.64	$54.76	$52.11	1,586,000
2019-03-29	$53.22	$53.44	$52.89	$53.17	$50.60	1,686,300
2019-03-28	$53.06	$53.51	$52.43	$52.73	$50.18	1,103,600
2019-03-27	$54.35	$54.57	$52.64	$53.11	$50.54	1,510,300
2019-03-26	$54.31	$54.84	$53.89	$54.34	$51.71	1,003,900
2019-03-25	$54.03	$54.36	$53.15	$53.84	$51.24	1,752,200
2019-03-22	$55.02	$55.35	$54.18	$54.21	$51.59	1,343,600
2019-03-21	$53.98	$55.52	$53.79	$55.26	$52.59	1,684,300
2019-03-20	$54.17	$54.33	$53.34	$53.86	$51.25	1,316,900
2019-03-19	$54.21	$54.57	$54.06	$54.25	$51.63	1,655,200
2019-03-18	$53.98	$54.53	$53.60	$53.96	$51.35	1,948,100
2019-03-15	$53.24	$54.24	$53.19	$54.14	$51.52	6,035,400
2019-03-14	$53.01	$53.10	$52.57	$52.88	$50.32	2,358,900
2019-03-13	$53.42	$53.49	$52.54	$52.94	$50.38	3,435,100
2019-03-12	$53.36	$53.40	$52.59	$53.14	$50.57	2,648,600
2019-03-11	$52.34	$53.50	$52.07	$53.35	$50.77	2,059,400
2019-03-08	$51.63	$52.02	$51.37	$51.95	$49.44	2,897,700
2019-03-07	$53.38	$53.57	$52.30	$52.37	$49.84	2,747,900
2019-03-06	$54.61	$54.70	$53.56	$53.62	$51.03	2,349,400
2019-03-05	$55.36	$55.64	$54.10	$54.70	$52.05	2,801,900
2019-03-04	$55.57	$55.66	$54.50	$55.36	$52.68	1,801,700
2019-03-01	$54.96	$55.25	$54.32	$55.05	$52.39	1,993,700
2019-02-28	$53.92	$54.52	$53.86	$54.43	$51.80	2,056,500
2019-02-27	$54.82	$54.89	$53.82	$54.18	$51.56	1,667,600
2019-02-26	$56.32	$56.51	$55.60	$55.62	$52.48	1,259,600
2019-02-25	$56.47	$56.68	$56.26	$56.48	$53.30	1,350,000
2019-02-22	$55.93	$56.05	$55.51	$55.90	$52.75	1,274,325
2019-02-21	$55.85	$55.97	$55.13	$55.26	$52.14	1,695,034
2019-02-20	$55.67	$56.23	$55.67	$55.92	$52.77	1,100,800
2019-02-19	$55.48	$55.80	$55.47	$55.52	$52.39	1,563,912
2019-02-15	$56.25	$56.50	$55.65	$55.85	$52.70	1,620,500
2019-02-14	$55.37	$55.92	$54.95	$55.79	$52.64	1,158,200
2019-02-13	$55.84	$55.94	$55.35	$55.46	$52.33	1,003,100
2019-02-12	$55.43	$55.76	$55.28	$55.63	$52.49	1,386,300
2019-02-11	$54.82	$55.09	$54.42	$54.69	$51.61	1,004,500
2019-02-08	$54.03	$54.82	$53.83	$54.72	$51.63	1,908,200
2019-02-07	$55.69	$55.98	$54.46	$54.85	$51.76	1,901,600
2019-02-06	$55.77	$56.65	$55.54	$56.18	$53.01	2,900,400
2019-02-05	$55.14	$55.49	$54.59	$55.19	$52.08	2,204,100
2019-02-04	$54.55	$55.05	$54.16	$55.05	$51.95	1,801,300
2019-02-01	$54.56	$55.26	$54.25	$54.61	$51.53	2,548,900
2019-01-31	$54.26	$54.86	$53.99	$54.27	$51.21	2,557,500
2019-01-30	$54.35	$55.20	$52.45	$54.46	$51.39	4,613,500
2019-01-29	$55.88	$55.88	$54.94	$54.98	$51.88	2,366,600
2019-01-28	$54.56	$55.89	$54.42	$55.60	$52.47	2,729,400
2019-01-25	$55.22	$56.69	$54.83	$56.27	$53.10	2,633,500
2019-01-24	$52.75	$55.16	$52.62	$54.54	$51.46	3,138,800
2019-01-23	$52.09	$52.48	$51.37	$52.03	$49.10	2,483,600
2019-01-22	$53.15	$53.22	$51.52	$51.89	$48.96	3,165,200
2019-01-18	$53.14	$53.75	$52.50	$53.61	$50.59	1,971,800
2019-01-17	$52.10	$52.90	$51.41	$52.71	$49.74	1,790,500
2019-01-16	$51.68	$52.59	$51.18	$52.06	$49.12	1,866,600
2019-01-15	$51.47	$52.07	$51.44	$51.69	$48.78	1,539,600
2019-01-14	$52.21	$52.39	$51.07	$51.12	$48.24	2,790,200
2019-01-11	$51.39	$53.18	$51.25	$52.86	$49.88	2,139,300
2019-01-10	$50.94	$51.80	$50.82	$51.72	$48.80	1,553,900
2019-01-09	$50.35	$51.45	$50.30	$51.17	$48.28	1,985,600
2019-01-08	$50.91	$51.11	$49.48	$49.82	$47.01	2,974,800
2019-01-07	$49.83	$51.19	$49.31	$50.58	$47.73	2,775,400
2019-01-04	$48.05	$50.13	$48.05	$50.06	$47.24	3,600,000
2019-01-03	$49.72	$50.25	$47.83	$47.95	$45.25	3,801,200
2019-01-02	$49.67	$51.28	$49.65	$50.84	$47.97	3,147,115
2018-12-31	$50.61	$51.09	$50.21	$50.85	$47.98	2,021,912
2018-12-28	$50.06	$51.03	$49.77	$50.13	$47.30	2,011,401
2018-12-27	$48.57	$49.97	$48.32	$49.97	$47.15	2,290,700
2018-12-26	$47.09	$49.36	$46.76	$49.32	$46.54	3,229,500
2018-12-24	$48.09	$48.49	$46.64	$46.66	$44.03	1,799,900
2018-12-21	$49.69	$50.28	$48.13	$48.22	$45.50	5,079,200
2018-12-20	$49.26	$50.17	$48.32	$48.82	$46.07	3,602,500
2018-12-19	$52.06	$52.09	$49.28	$49.37	$46.59	4,398,967
2018-12-18	$52.42	$53.03	$51.92	$52.08	$49.14	2,688,200
2018-12-17	$52.73	$53.37	$51.94	$52.20	$49.26	2,831,830
2018-12-14	$53.12	$53.79	$52.77	$52.78	$49.80	2,417,100
2018-12-13	$54.29	$54.51	$53.10	$53.38	$50.37	2,765,100
2018-12-12	$54.00	$54.57	$53.31	$54.18	$51.13	2,561,500
2018-12-11	$54.36	$54.65	$52.83	$53.09	$50.10	5,511,600
2018-12-10	$52.92	$53.49	$52.40	$53.33	$50.32	4,062,400
2018-12-07	$53.76	$54.32	$52.57	$52.90	$49.92	3,005,000
2018-12-06	$53.53	$54.73	$53.50	$54.48	$51.41	6,207,984
2018-12-04	$57.02	$57.04	$54.75	$54.82	$51.73	6,388,700
2018-12-03	$56.97	$57.24	$56.08	$57.09	$53.87	5,665,800
2018-11-30	$55.22	$55.99	$54.61	$55.92	$52.77	55,822,900
2018-11-29	$56.19	$56.30	$55.20	$55.34	$52.22	5,939,000
2018-11-28	$55.57	$56.50	$54.77	$56.22	$53.05	5,484,800
2018-11-27	$55.79	$56.46	$54.98	$55.60	$52.04	11,138,600
2018-11-26	$53.58	$53.63	$52.78	$53.38	$49.96	2,530,200
2018-11-23	$51.92	$52.96	$51.92	$52.76	$49.38	641,131
2018-11-21	$52.78	$53.44	$52.24	$52.49	$49.13	2,342,600
2018-11-20	$51.07	$52.81	$51.05	$52.05	$48.72	2,426,700
2018-11-19	$53.20	$53.58	$51.97	$52.00	$48.67	2,313,300
2018-11-16	$52.35	$53.60	$52.25	$53.32	$49.91	2,453,800
2018-11-15	$51.39	$53.46	$51.08	$53.43	$50.01	2,323,300
2018-11-14	$52.06	$52.32	$51.30	$51.69	$48.38	2,805,900
2018-11-13	$51.67	$52.68	$51.37	$51.44	$48.15	2,941,300
2018-11-12	$51.15	$51.68	$50.88	$51.31	$48.02	2,871,100
2018-11-09	$52.58	$53.17	$51.49	$52.09	$48.75	5,706,100
2018-11-08	$52.18	$53.51	$52.02	$53.22	$49.81	3,031,900
2018-11-07	$52.36	$52.89	$51.88	$52.64	$49.27	2,407,700
2018-11-06	$51.33	$52.33	$51.30	$51.68	$48.37	2,430,200
2018-11-05	$51.75	$52.01	$50.79	$51.41	$48.12	2,332,100
2018-11-02	$53.70	$53.70	$51.27	$51.91	$48.59	4,178,800
2018-11-01	$50.01	$53.61	$49.80	$53.12	$49.72	4,847,900
2018-10-31	$50.74	$52.00	$49.24	$50.02	$46.82	6,387,300
2018-10-30	$48.82	$50.10	$47.96	$49.78	$46.59	4,003,200
2018-10-29	$49.16	$49.71	$47.95	$48.57	$45.46	3,487,700
2018-10-26	$46.90	$49.24	$46.90	$48.26	$45.17	3,967,400
2018-10-25	$47.55	$48.90	$47.55	$48.13	$45.05	4,561,800
2018-10-24	$49.66	$49.87	$46.85	$46.90	$43.90	8,139,200
2018-10-23	$50.05	$51.39	$49.21	$51.06	$47.79	3,627,300
2018-10-22	$51.43	$51.83	$51.08	$51.32	$48.03	1,930,600
2018-10-19	$51.60	$52.52	$50.81	$51.14	$47.86	2,845,000
2018-10-18	$51.33	$51.86	$50.75	$51.36	$48.07	4,339,800
2018-10-17	$53.36	$53.36	$52.27	$52.86	$49.47	1,466,000
2018-10-16	$51.92	$53.09	$51.79	$52.98	$49.59	1,957,300
2018-10-15	$51.74	$52.21	$51.30	$51.31	$48.02	1,668,600
2018-10-12	$52.58	$52.82	$51.22	$51.80	$48.48	2,138,000
2018-10-11	$50.74	$52.70	$50.64	$51.52	$48.22	3,245,100
2018-10-10	$52.02	$52.52	$50.69	$50.78	$47.53	2,853,300
2018-10-09	$52.55	$53.01	$52.41	$52.86	$49.47	1,451,100
2018-10-08	$53.00	$53.20	$52.16	$52.58	$49.21	2,635,000
2018-10-05	$55.60	$55.79	$52.84	$53.41	$49.99	3,317,200
2018-10-04	$56.68	$56.68	$55.18	$55.71	$52.14	3,156,100
2018-10-03	$56.36	$57.04	$55.69	$56.99	$53.34	2,383,300
2018-10-02	$56.45	$57.68	$56.25	$56.63	$53.00	1,834,500
2018-10-01	$56.60	$57.00	$56.32	$56.46	$52.84	1,563,400
2018-09-28	$56.34	$56.70	$55.97	$56.39	$52.78	2,340,500
2018-09-27	$56.51	$56.87	$56.02	$56.35	$52.74	3,238,400
2018-09-26	$58.15	$58.40	$56.50	$56.52	$52.90	2,768,100
2018-09-25	$59.03	$59.24	$57.96	$58.07	$54.35	2,082,200
2018-09-24	$59.07	$59.88	$58.97	$59.73	$55.90	1,221,200
2018-09-21	$59.49	$59.67	$58.77	$59.52	$55.71	3,505,000
2018-09-20	$58.57	$59.97	$58.23	$59.58	$55.76	1,967,900
2018-09-19	$58.43	$59.00	$57.96	$58.13	$54.41	1,428,400
2018-09-18	$57.47	$58.56	$57.47	$58.32	$54.59	2,044,000
2018-09-17	$57.72	$58.05	$57.23	$57.26	$53.59	1,629,800
2018-09-14	$57.94	$58.52	$57.67	$57.91	$54.20	1,667,000
2018-09-13	$58.12	$58.52	$57.00	$57.72	$54.02	4,549,000
2018-09-12	$57.85	$58.36	$56.01	$57.57	$53.88	5,589,800
2018-09-11	$59.01	$60.57	$58.98	$60.03	$56.19	3,652,600
2018-09-10	$59.21	$59.40	$58.70	$59.24	$55.45	1,523,500
2018-09-07	$59.91	$60.48	$58.61	$58.77	$55.01	2,061,600
2018-09-06	$60.26	$60.70	$60.14	$60.29	$56.43	1,763,300
2018-09-05	$61.23	$61.23	$60.33	$60.39	$56.52	1,447,800
2018-09-04	$60.17	$60.93	$59.94	$60.87	$56.97	1,908,900
2018-08-31	$60.67	$60.97	$60.41	$60.47	$56.60	2,246,900
2018-08-30	$61.99	$62.16	$60.06	$60.60	$56.72	1,582,000
2018-08-29	$61.81	$62.49	$61.81	$62.31	$58.32	1,212,300
2018-08-28	$62.55	$62.90	$61.73	$62.25	$57.84	2,076,200
2018-08-27	$61.91	$62.83	$61.91	$62.23	$57.82	1,982,100
2018-08-24	$61.97	$62.21	$61.39	$61.75	$57.37	1,370,800
2018-08-23	$61.58	$62.19	$61.45	$61.67	$57.30	1,228,500
2018-08-22	$61.21	$61.93	$60.95	$61.58	$57.21	1,504,700
2018-08-21	$60.75	$61.97	$60.67	$61.76	$57.38	2,199,600
2018-08-20	$60.24	$60.76	$59.73	$60.54	$56.25	1,903,900
2018-08-17	$59.70	$60.25	$59.02	$59.99	$55.74	2,034,000
2018-08-16	$60.43	$60.88	$59.96	$60.15	$55.89	1,882,000
2018-08-15	$60.22	$60.58	$59.69	$60.46	$56.17	1,665,300
2018-08-14	$61.70	$61.83	$60.72	$60.73	$56.42	2,041,251
2018-08-13	$61.46	$62.22	$61.33	$61.41	$57.06	1,174,600
2018-08-10	$62.24	$62.64	$61.20	$61.38	$57.03	1,413,700
2018-08-09	$63.25	$63.50	$63.03	$63.06	$58.59	999,800
2018-08-08	$63.37	$63.68	$63.20	$63.48	$58.98	1,229,400
2018-08-07	$63.00	$63.42	$62.77	$63.36	$58.87	1,961,700
2018-08-06	$62.47	$62.98	$62.25	$62.95	$58.49	1,002,600
2018-08-03	$62.34	$63.09	$62.19	$62.59	$58.15	1,545,000
2018-08-02	$60.15	$62.35	$60.02	$62.22	$57.81	2,498,500
2018-08-01	$61.30	$61.68	$60.67	$60.72	$56.41	1,624,900
2018-07-31	$61.31	$62.12	$60.98	$61.14	$56.81	2,677,900
2018-07-30	$60.99	$61.46	$60.65	$60.99	$56.67	3,180,300
2018-07-27	$60.49	$61.59	$59.93	$60.94	$56.62	4,532,500
2018-07-26	$58.81	$59.53	$58.67	$58.96	$54.78	3,244,400
2018-07-25	$59.27	$59.46	$57.83	$58.80	$54.63	3,498,500
2018-07-24	$61.20	$61.36	$59.17	$59.33	$55.12	2,736,100
2018-07-23	$61.27	$61.27	$60.42	$60.83	$56.52	1,898,000
2018-07-20	$61.36	$61.78	$60.87	$61.45	$57.09	1,414,700
2018-07-19	$61.56	$61.89	$60.98	$61.47	$57.11	1,372,900
2018-07-18	$61.48	$61.91	$60.01	$61.81	$57.43	1,125,700
2018-07-17	$60.19	$61.32	$59.99	$61.30	$56.95	1,146,900
2018-07-16	$60.67	$61.41	$60.53	$60.67	$56.37	1,256,500
2018-07-13	$61.20	$61.21	$60.37	$60.67	$56.37	1,597,800
2018-07-12	$59.96	$61.24	$59.78	$60.98	$56.66	2,109,200
2018-07-11	$60.69	$60.81	$59.62	$59.70	$55.47	1,426,400
2018-07-10	$60.70	$61.47	$59.64	$61.32	$56.97	1,380,700
2018-07-09	$60.99	$60.99	$60.08	$60.66	$56.36	1,404,000
2018-07-06	$59.93	$60.58	$59.44	$60.51	$56.22	1,596,700
2018-07-05	$58.29	$60.15	$58.17	$60.13	$55.87	3,321,027
2018-07-03	$59.45	$59.48	$57.72	$57.76	$53.66	1,179,600
2018-07-02	$58.01	$59.14	$57.74	$59.12	$54.93	1,502,600
2018-06-29	$58.62	$59.53	$58.22	$58.66	$54.50	2,466,500
2018-06-28	$57.79	$58.58	$57.63	$58.26	$54.13	1,753,700
2018-06-27	$59.47	$59.83	$57.97	$57.99	$53.88	1,993,300
2018-06-26	$58.57	$59.53	$58.36	$59.43	$55.22	2,623,600
2018-06-25	$59.47	$59.47	$57.93	$58.55	$54.40	3,087,800
2018-06-22	$60.50	$60.50	$59.55	$60.39	$56.11	2,278,000
2018-06-21	$60.80	$60.99	$59.59	$59.94	$55.69	2,161,200
2018-06-20	$60.63	$60.85	$60.17	$60.66	$56.36	1,469,000
2018-06-19	$60.06	$60.53	$59.63	$60.35	$56.07	2,190,600
2018-06-18	$60.04	$61.34	$60.01	$61.12	$56.79	1,682,300
2018-06-15	$61.38	$61.65	$60.22	$61.56	$57.20	3,141,400
2018-06-14	$60.85	$61.54	$60.34	$61.43	$57.07	1,845,300
2018-06-13	$61.00	$61.47	$60.28	$60.55	$56.26	2,678,700
2018-06-12	$60.88	$60.99	$60.11	$60.86	$56.55	1,505,300
2018-06-11	$60.56	$60.91	$60.50	$60.76	$56.45	1,457,700
2018-06-08	$60.57	$60.95	$60.12	$60.75	$56.44	1,304,600
2018-06-07	$61.39	$62.36	$60.73	$61.14	$56.81	2,432,300
2018-06-06	$61.27	$61.40	$60.72	$61.39	$57.04	2,886,500
2018-06-05	$61.00	$61.50	$60.43	$61.36	$57.01	2,291,300
2018-06-04	$60.10	$60.93	$59.58	$60.83	$56.52	3,010,000
2018-06-01	$59.21	$60.15	$59.01	$60.09	$55.83	1,380,400
2018-05-31	$58.66	$59.37	$58.30	$58.65	$54.49	1,892,600
2018-05-30	$59.11	$59.48	$58.66	$58.70	$54.54	1,430,000
2018-05-29	$58.90	$59.68	$58.65	$58.87	$54.31	2,772,700
2018-05-25	$58.85	$59.23	$58.64	$59.18	$54.59	4,181,500
2018-05-24	$58.95	$59.18	$58.22	$58.83	$54.27	3,494,100
2018-05-23	$57.98	$58.95	$57.64	$58.93	$54.36	1,411,600
2018-05-22	$58.46	$58.85	$58.24	$58.48	$53.95	1,377,600
2018-05-21	$58.30	$58.95	$57.47	$58.27	$53.75	1,239,400
2018-05-18	$57.80	$58.38	$57.33	$57.93	$53.44	1,657,200
2018-05-17	$58.50	$58.79	$57.48	$58.01	$53.51	1,328,500
2018-05-16	$57.51	$58.58	$57.51	$58.49	$53.96	1,809,300
2018-05-15	$58.06	$58.38	$57.53	$57.73	$53.26	2,359,100
2018-05-14	$57.79	$58.50	$57.64	$58.41	$53.88	1,647,000
2018-05-11	$57.95	$58.31	$57.43	$57.60	$53.14	2,601,200
2018-05-10	$57.69	$58.00	$57.17	$57.97	$53.48	1,610,200
2018-05-09	$56.45	$57.40	$56.18	$57.33	$52.89	3,054,200
2018-05-08	$56.43	$56.66	$56.00	$56.45	$52.08	1,883,400
2018-05-07	$56.32	$56.62	$56.09	$56.41	$52.04	1,830,400
2018-05-04	$54.94	$56.10	$54.45	$56.00	$51.66	2,188,900
2018-05-03	$54.46	$55.53	$54.06	$55.32	$51.03	2,413,500
2018-05-02	$55.27	$55.28	$54.49	$54.82	$50.57	2,934,300
2018-05-01	$54.26	$55.35	$53.82	$55.29	$51.00	2,530,300
2018-04-30	$54.69	$55.13	$53.79	$54.50	$50.28	4,367,000
2018-04-27	$54.96	$55.26	$53.46	$54.49	$50.27	4,010,200
2018-04-26	$54.89	$55.57	$54.49	$55.26	$50.98	4,183,400
2018-04-25	$53.95	$54.61	$53.45	$54.40	$50.18	3,431,400
2018-04-24	$54.37	$54.63	$53.49	$53.78	$49.61	4,238,800
2018-04-23	$54.88	$54.90	$53.66	$53.80	$49.63	4,000,400
2018-04-20	$55.91	$56.14	$54.18	$54.40	$50.18	4,901,200
2018-04-19	$57.48	$57.79	$56.11	$56.15	$51.80	3,366,800
2018-04-18	$58.63	$59.12	$58.27	$58.57	$54.03	1,385,500
2018-04-17	$58.68	$59.19	$58.35	$58.99	$54.42	1,828,800
2018-04-16	$57.73	$58.40	$57.53	$58.10	$53.60	1,763,300
2018-04-13	$58.71	$58.84	$57.54	$57.73	$53.26	1,588,700
2018-04-12	$58.05	$58.81	$57.88	$58.60	$54.06	1,686,200
2018-04-11	$57.39	$58.36	$57.28	$57.73	$53.26	1,164,700
2018-04-10	$57.96	$58.67	$57.31	$57.98	$53.49	2,038,800
2018-04-09	$57.15	$58.62	$56.84	$56.86	$52.45	2,917,500
2018-04-06	$57.33	$58.32	$56.70	$56.81	$52.41	5,321,600
2018-04-05	$59.75	$59.76	$57.33	$57.86	$53.38	4,565,200
2018-04-04	$57.56	$59.36	$57.56	$59.20	$54.61	2,941,600
2018-04-03	$58.04	$59.27	$57.91	$58.90	$54.34	2,853,700
2018-04-02	$59.64	$59.81	$56.89	$57.41	$52.96	4,818,500
2018-03-29	$59.52	$60.42	$58.80	$60.22	$55.55	3,271,700
2018-03-28	$59.37	$59.98	$58.53	$58.95	$54.38	2,224,500
2018-03-27	$61.56	$61.98	$59.09	$59.41	$54.81	3,191,136
2018-03-26	$60.01	$61.06	$59.56	$61.00	$56.27	2,535,583
2018-03-23	$60.18	$60.39	$58.81	$58.82	$54.26	1,931,981
2018-03-22	$60.91	$61.43	$59.88	$60.04	$55.39	1,618,032
2018-03-21	$61.62	$62.19	$61.19	$61.42	$56.66	1,661,176
2018-03-20	$61.50	$62.08	$61.14	$61.71	$56.93	1,609,506
2018-03-19	$62.01	$62.20	$60.44	$61.34	$56.59	2,129,830
2018-03-16	$62.69	$63.26	$62.15	$62.62	$57.77	3,969,272
2018-03-15	$61.86	$62.81	$61.77	$62.37	$57.54	2,068,600
2018-03-14	$62.80	$62.88	$61.64	$62.01	$57.20	3,170,174
2018-03-13	$63.87	$64.08	$62.12	$62.19	$57.37	2,544,356
2018-03-12	$64.00	$64.40	$63.38	$63.49	$58.57	1,807,242
2018-03-09	$62.74	$63.73	$62.57	$63.46	$58.54	1,578,426
2018-03-08	$63.08	$63.08	$61.90	$62.18	$57.36	1,462,983
2018-03-07	$62.45	$63.39	$61.83	$62.80	$57.93	1,463,369
2018-03-06	$61.93	$62.79	$61.45	$62.78	$57.91	2,116,500
2018-03-05	$61.02	$62.38	$60.82	$61.73	$56.95	1,381,900
2018-03-02	$60.72	$61.34	$60.26	$61.23	$56.48	1,701,400
2018-03-01	$61.00	$61.41	$59.95	$60.90	$56.18	3,011,900
2018-02-28	$61.12	$61.96	$60.87	$60.94	$56.22	2,470,436
2018-02-27	$62.38	$62.96	$61.55	$62.15	$56.94	2,304,118
2018-02-26	$61.79	$62.60	$61.60	$62.52	$57.28	1,465,379
2018-02-23	$61.68	$62.03	$60.53	$62.00	$56.80	2,625,223
2018-02-22	$61.81	$61.93	$60.83	$61.04	$55.92	2,066,262
2018-02-21	$62.37	$62.89	$61.71	$61.75	$56.57	1,649,528
2018-02-20	$60.88	$63.34	$60.88	$62.12	$56.91	3,034,778
2018-02-16	$60.82	$61.57	$60.49	$61.26	$56.13	2,394,580
2018-02-15	$59.40	$61.35	$58.97	$61.21	$56.08	4,885,460
2018-02-14	$57.99	$59.34	$57.87	$59.14	$54.18	1,677,507
2018-02-13	$58.39	$58.83	$57.93	$58.34	$53.45	1,299,403
2018-02-12	$58.24	$59.34	$58.13	$58.75	$53.83	2,376,391
2018-02-09	$56.13	$58.36	$55.68	$57.95	$53.09	4,040,394
2018-02-08	$56.85	$57.57	$55.21	$55.60	$50.94	3,460,244
2018-02-07	$58.77	$59.31	$56.40	$56.81	$52.05	3,676,477
2018-02-06	$57.73	$59.87	$56.97	$59.49	$54.50	2,966,878
2018-02-05	$59.75	$61.34	$58.47	$58.52	$53.62	2,438,015
2018-02-02	$60.82	$61.69	$60.00	$60.54	$55.47	3,186,441
2018-02-01	$60.12	$62.08	$60.03	$61.14	$56.02	2,286,506
2018-01-31	$62.15	$62.76	$60.45	$61.00	$55.89	5,395,803
2018-01-30	$61.48	$63.68	$60.88	$61.71	$56.54	7,147,161
2018-01-29	$58.87	$74.94	$58.33	$66.27	$60.72	10,166,803
2018-01-26	$57.50	$59.10	$55.76	$59.01	$54.06	6,242,379
2018-01-25	$56.89	$57.26	$54.97	$55.12	$50.50	4,981,785
2018-01-24	$57.11	$57.45	$56.30	$56.35	$51.63	5,651,649
2018-01-23	$57.51	$58.04	$56.96	$58.00	$53.14	3,645,804
2018-01-22	$56.53	$57.43	$56.23	$57.39	$52.58	2,228,984
2018-01-19	$55.81	$56.63	$55.53	$56.58	$51.84	2,588,593
2018-01-18	$55.68	$56.50	$55.37	$55.81	$51.13	1,584,590
2018-01-17	$54.84	$55.90	$54.63	$55.73	$51.06	1,918,372
2018-01-16	$55.34	$55.38	$54.07	$54.33	$49.78	2,141,687
2018-01-12	$54.60	$55.35	$54.35	$55.05	$50.44	1,795,346
2018-01-11	$53.78	$54.70	$53.63	$54.59	$50.01	1,822,611
2018-01-10	$53.37	$53.84	$53.03	$53.60	$49.11	1,647,505
2018-01-09	$54.07	$54.37	$53.79	$53.82	$49.31	1,699,710
2018-01-08	$53.22	$54.17	$52.94	$54.03	$49.50	1,813,284
2018-01-05	$54.47	$54.59	$53.14	$53.26	$48.80	2,612,415
2018-01-04	$53.88	$54.59	$53.67	$54.39	$49.83	1,921,907
2018-01-03	$53.00	$53.76	$52.92	$53.68	$49.18	2,404,255
2018-01-02	$52.63	$53.00	$52.35	$52.97	$48.53	2,715,017
2017-12-29	$52.78	$52.95	$52.25	$52.28	$47.90	1,209,218
2017-12-28	$52.77	$52.89	$52.55	$52.83	$48.40	1,043,808
2017-12-27	$52.75	$52.89	$52.30	$52.44	$48.04	1,512,511
2017-12-26	$52.86	$52.87	$52.44	$52.70	$48.28	800,832
2017-12-22	$53.02	$53.29	$52.71	$53.15	$48.70	667,461
2017-12-21	$53.56	$54.07	$52.98	$53.03	$48.59	1,561,892
2017-12-20	$53.65	$53.88	$52.93	$53.39	$48.92	1,348,140
2017-12-19	$53.44	$53.75	$53.03	$53.17	$48.71	1,245,260
2017-12-18	$52.87	$53.56	$52.83	$53.51	$49.03	2,312,302
2017-12-15	$51.60	$52.57	$51.25	$52.46	$48.06	2,582,128
2017-12-14	$51.34	$51.80	$51.20	$51.28	$46.98	1,315,983
2017-12-13	$51.69	$51.88	$51.08	$51.19	$46.90	1,691,301
2017-12-12	$51.95	$52.05	$51.37	$51.45	$47.14	1,556,123
2017-12-11	$51.86	$52.19	$51.64	$52.19	$47.82	1,007,506
2017-12-08	$52.53	$52.74	$51.76	$51.89	$47.54	1,653,064
2017-12-07	$51.42	$52.29	$51.36	$52.16	$47.79	1,418,297
2017-12-06	$51.46	$52.01	$51.23	$51.50	$47.18	1,325,239
2017-12-05	$51.29	$52.46	$51.16	$51.64	$47.31	1,282,410
2017-12-04	$52.20	$52.33	$51.13	$51.41	$47.10	1,625,345
2017-12-01	$52.01	$52.24	$50.83	$51.91	$47.56	1,821,900
2017-11-30	$52.50	$52.99	$52.13	$52.33	$47.94	2,443,300
2017-11-29	$53.49	$53.62	$51.82	$52.11	$47.74	2,127,600
2017-11-28	$53.34	$53.87	$53.17	$53.86	$49.01	1,511,796
2017-11-27	$53.50	$53.81	$53.18	$53.29	$48.49	1,136,157
2017-11-24	$53.58	$53.99	$53.54	$53.85	$49.00	637,996
2017-11-22	$54.21	$54.35	$53.52	$53.52	$48.70	872,741
2017-11-21	$53.90	$54.37	$53.87	$54.21	$49.33	1,396,277
2017-11-20	$53.37	$53.97	$53.37	$53.88	$49.03	500,024
2017-11-17	$53.79	$53.79	$53.29	$53.51	$48.69	1,086,732
2017-11-16	$53.28	$53.76	$53.19	$53.54	$48.72	1,708,627
2017-11-15	$53.37	$53.61	$52.99	$53.22	$48.42	1,952,977
2017-11-14	$53.25	$53.81	$53.19	$53.66	$48.83	1,338,803
2017-11-13	$53.21	$53.66	$52.92	$53.46	$48.64	1,381,458
2017-11-10	$53.65	$53.84	$53.44	$53.54	$48.72	1,819,458
2017-11-09	$55.03	$55.04	$53.24	$53.81	$48.96	2,550,731
2017-11-08	$54.74	$55.43	$54.51	$55.33	$50.34	1,562,525
2017-11-07	$54.63	$54.81	$54.07	$54.71	$49.78	1,803,113
2017-11-06	$53.64	$54.84	$53.58	$54.79	$49.85	3,182,533
2017-11-03	$52.41	$53.46	$52.05	$53.45	$48.63	2,243,126
2017-11-02	$52.32	$52.52	$51.50	$52.34	$47.62	2,068,553
2017-11-01	$52.90	$52.96	$52.07	$52.33	$47.62	1,506,346
2017-10-31	$52.50	$52.94	$52.29	$52.54	$47.81	1,409,491
2017-10-30	$52.07	$52.47	$52.00	$52.36	$47.64	1,629,728
2017-10-27	$51.98	$52.27	$51.70	$52.07	$47.38	2,166,120
2017-10-26	$51.85	$52.20	$51.48	$52.01	$47.32	2,291,701
2017-10-25	$52.06	$52.37	$51.41	$51.45	$46.81	2,179,393
2017-10-24	$51.99	$52.43	$51.89	$52.34	$47.62	2,201,529
2017-10-23	$52.27	$52.60	$51.74	$52.00	$47.31	3,211,734
2017-10-20	$52.85	$53.10	$51.31	$52.09	$47.40	4,397,526
2017-10-19	$49.77	$50.23	$49.21	$50.09	$45.58	2,190,927
2017-10-18	$49.92	$50.03	$49.54	$49.85	$45.36	1,401,171
2017-10-17	$49.49	$49.89	$49.35	$49.86	$45.37	1,334,699
2017-10-16	$49.50	$49.54	$49.21	$49.50	$45.04	857,745
2017-10-13	$49.39	$49.65	$49.14	$49.35	$44.90	1,580,413
2017-10-12	$49.09	$49.37	$49.00	$49.14	$44.71	1,446,079
2017-10-11	$48.83	$49.21	$48.77	$49.16	$44.73	1,298,541
2017-10-10	$48.94	$49.07	$48.64	$48.98	$44.57	901,726
2017-10-09	$48.60	$48.90	$48.60	$48.81	$44.41	2,079,261
2017-10-06	$48.41	$48.75	$48.27	$48.57	$44.19	1,203,367
2017-10-05	$48.59	$48.70	$48.15	$48.47	$44.10	1,194,656
2017-10-04	$48.13	$48.42	$47.94	$48.42	$44.06	953,048
2017-10-03	$48.04	$48.28	$47.86	$48.10	$43.77	1,283,327
2017-10-02	$47.76	$48.12	$47.68	$47.92	$43.60	2,001,548
2017-09-29	$47.79	$48.05	$47.61	$47.71	$43.41	2,110,802
2017-09-28	$47.27	$47.69	$47.19	$47.66	$43.37	1,207,756
2017-09-27	$47.21	$47.63	$46.98	$47.37	$43.10	1,892,612
2017-09-26	$46.75	$47.20	$46.62	$46.76	$42.55	1,799,580
2017-09-25	$46.63	$46.83	$46.35	$46.70	$42.49	2,219,625
2017-09-22	$46.17	$47.05	$46.05	$46.93	$42.70	1,109,686
2017-09-21	$46.43	$46.62	$45.97	$46.43	$42.25	1,889,526
2017-09-20	$47.20	$47.20	$45.80	$46.44	$42.26	2,088,641
2017-09-19	$47.43	$47.51	$47.03	$47.16	$42.91	1,774,901
2017-09-18	$47.15	$47.67	$47.15	$47.30	$43.04	1,242,053
2017-09-15	$46.93	$47.34	$46.82	$47.00	$42.77	2,992,096
2017-09-14	$46.77	$47.12	$46.59	$46.80	$42.58	1,134,573
2017-09-13	$46.65	$47.01	$46.40	$46.84	$42.62	1,912,723
2017-09-12	$46.72	$46.87	$46.38	$46.64	$42.44	1,244,929
2017-09-11	$46.29	$46.70	$46.05	$46.52	$42.33	1,389,703
2017-09-08	$46.35	$46.40	$45.65	$45.87	$41.74	1,736,914
2017-09-07	$46.69	$46.69	$46.01	$46.36	$42.18	2,044,452
2017-09-06	$46.66	$47.19	$46.20	$46.56	$42.36	2,366,465
2017-09-05	$46.75	$47.08	$46.32	$46.44	$42.26	2,651,868
2017-09-01	$46.74	$47.11	$46.62	$46.99	$42.76	2,099,617
2017-08-31	$45.82	$46.76	$45.70	$46.66	$42.46	2,550,832
2017-08-30	$45.06	$45.74	$44.87	$45.56	$41.45	2,019,905
2017-08-29	$44.54	$44.90	$44.40	$44.75	$40.72	2,020,083
2017-08-28	$45.09	$45.39	$44.86	$45.14	$40.75	1,056,973
2017-08-25	$45.88	$45.88	$45.02	$45.04	$40.65	1,459,537
2017-08-24	$45.13	$45.86	$44.87	$45.67	$41.22	2,806,757
2017-08-23	$44.51	$45.17	$44.47	$44.83	$40.47	3,266,895
2017-08-22	$44.08	$44.47	$43.88	$44.39	$40.07	1,340,360
2017-08-21	$43.89	$43.98	$43.43	$43.71	$39.45	1,125,580
2017-08-18	$44.22	$44.33	$43.71	$43.87	$39.60	2,188,500
2017-08-17	$45.52	$45.58	$43.96	$43.99	$39.71	2,123,636
2017-08-16	$45.26	$45.99	$45.25	$45.69	$41.24	1,640,659
2017-08-15	$45.34	$45.46	$45.05	$45.33	$40.92	1,454,949
2017-08-14	$44.73	$45.65	$44.65	$45.44	$41.02	2,007,574
2017-08-11	$43.77	$44.40	$43.71	$44.39	$40.07	1,710,651
2017-08-10	$44.34	$44.52	$43.85	$43.90	$39.63	1,973,982
2017-08-09	$44.95	$45.10	$44.41	$44.62	$40.28	3,149,345
2017-08-08	$45.57	$45.83	$45.23	$45.28	$40.87	1,782,406
2017-08-07	$44.95	$45.80	$44.95	$45.76	$41.30	1,877,668
2017-08-04	$45.07	$45.39	$44.57	$44.71	$40.36	2,075,599
2017-08-03	$45.59	$45.80	$44.67	$44.97	$40.59	2,187,466
2017-08-02	$45.89	$46.07	$45.23	$45.55	$41.12	3,546,614
2017-08-01	$45.68	$46.64	$45.32	$45.67	$41.22	2,089,724
2017-07-31	$45.58	$45.80	$45.30	$45.44	$41.02	1,994,784
2017-07-28	$45.45	$45.62	$45.16	$45.47	$41.04	1,950,569
2017-07-27	$45.30	$45.73	$45.11	$45.58	$41.14	3,336,393
2017-07-26	$44.93	$45.19	$44.70	$45.19	$40.79	2,143,131
2017-07-25	$44.46	$44.87	$44.20	$44.62	$40.28	3,375,167
2017-07-24	$45.00	$45.16	$44.36	$44.52	$40.19	2,454,469
2017-07-21	$45.63	$46.40	$43.98	$45.10	$40.71	7,631,600
2017-07-20	$47.29	$48.03	$47.24	$47.84	$43.18	2,791,919
2017-07-19	$47.46	$47.48	$46.94	$47.11	$42.52	1,980,684
2017-07-18	$46.83	$47.00	$46.72	$46.94	$42.37	1,035,299
2017-07-17	$47.09	$47.39	$46.94	$46.94	$42.37	1,554,162
2017-07-14	$46.98	$47.12	$46.79	$47.10	$42.51	1,244,620
2017-07-13	$46.82	$47.02	$46.56	$46.67	$42.13	1,136,883
2017-07-12	$46.52	$46.98	$46.24	$46.70	$42.15	2,034,993
2017-07-11	$45.97	$46.39	$45.84	$46.16	$41.67	1,819,695
2017-07-10	$45.82	$46.13	$45.53	$46.03	$41.55	1,586,822
2017-07-07	$45.09	$45.97	$44.98	$45.74	$41.29	1,335,083
2017-07-06	$44.65	$45.31	$44.46	$44.94	$40.56	1,550,330
2017-07-05	$44.46	$45.13	$44.46	$44.97	$40.59	2,617,174
2017-07-03	$45.14	$45.23	$44.18	$44.19	$39.89	975,734
2017-06-30	$44.89	$45.11	$44.35	$44.90	$40.53	2,198,946
2017-06-29	$44.97	$45.03	$44.09	$44.44	$40.11	2,110,319
2017-06-28	$45.02	$45.19	$44.62	$45.05	$40.66	2,095,522
2017-06-27	$45.64	$45.64	$44.68	$44.73	$40.37	1,632,095
2017-06-26	$46.07	$46.26	$44.31	$45.78	$41.32	1,438,866
2017-06-23	$45.77	$45.97	$45.61	$45.92	$41.45	2,099,621
2017-06-22	$46.04	$46.15	$45.48	$45.75	$41.30	1,740,130
2017-06-21	$45.80	$46.04	$45.52	$46.01	$41.53	1,710,599
2017-06-20	$46.38	$46.50	$45.32	$45.64	$41.20	3,272,863
2017-06-19	$46.76	$46.86	$46.37	$46.49	$41.96	2,643,859
2017-06-16	$46.75	$46.90	$46.09	$46.25	$41.75	3,377,718
2017-06-15	$46.47	$47.22	$46.28	$46.86	$42.30	1,588,590
2017-06-14	$47.28	$47.73	$46.57	$47.02	$42.44	1,846,852
2017-06-13	$47.14	$47.38	$46.53	$47.14	$42.55	2,341,927
2017-06-12	$46.53	$46.94	$45.64	$46.72	$42.17	3,624,628
2017-06-09	$49.50	$49.70	$46.42	$47.08	$42.50	2,940,800
2017-06-08	$49.10	$49.52	$48.91	$49.41	$44.60	2,873,659
2017-06-07	$48.78	$49.23	$48.70	$49.02	$44.25	1,507,198
2017-06-06	$48.29	$49.08	$48.11	$48.55	$43.82	2,178,735
2017-06-05	$48.32	$48.74	$48.25	$48.51	$43.79	1,494,043
2017-06-02	$48.24	$48.47	$48.02	$48.42	$43.71	2,263,220
2017-06-01	$47.93	$48.12	$47.60	$48.12	$43.43	2,255,954
2017-05-31	$47.92	$48.18	$47.64	$47.80	$43.15	3,232,681
2017-05-30	$47.42	$47.89	$47.31	$47.70	$43.06	1,633,529
2017-05-26	$47.65	$47.87	$47.29	$47.70	$42.76	1,965,866
2017-05-25	$47.29	$48.00	$47.21	$47.74	$42.80	1,884,051
2017-05-24	$46.88	$47.22	$46.51	$47.18	$42.29	1,717,832
2017-05-23	$46.70	$46.94	$46.41	$46.84	$41.99	1,378,549
2017-05-22	$46.86	$47.04	$46.68	$46.69	$41.85	1,948,176
2017-05-19	$46.54	$47.15	$46.54	$46.85	$42.00	2,432,684
2017-05-18	$45.47	$46.61	$45.34	$46.45	$41.64	1,900,261
2017-05-17	$46.53	$46.79	$45.49	$45.51	$40.80	1,846,865
2017-05-16	$46.79	$47.00	$46.59	$46.94	$42.08	1,588,638
2017-05-15	$46.05	$46.83	$45.91	$46.82	$41.97	1,720,862
2017-05-12	$45.71	$46.21	$45.57	$46.03	$41.26	1,856,192
2017-05-11	$45.95	$46.07	$45.60	$45.72	$40.99	1,394,366
2017-05-10	$46.09	$46.41	$45.97	$46.12	$41.34	1,657,004
2017-05-09	$45.75	$45.94	$45.70	$45.90	$41.15	1,632,855
2017-05-08	$45.51	$45.89	$45.51	$45.69	$40.96	2,160,278
2017-05-05	$45.45	$45.58	$45.24	$45.51	$40.80	1,628,184
2017-05-04	$44.95	$45.45	$44.93	$45.38	$40.68	1,873,675
2017-05-03	$45.04	$45.13	$44.74	$44.89	$40.24	1,700,420
2017-05-02	$44.63	$45.16	$44.42	$45.08	$40.41	2,409,326
2017-05-01	$44.36	$44.76	$43.99	$44.71	$40.08	1,539,763
2017-04-28	$45.12	$45.12	$43.78	$44.15	$39.58	3,398,477
2017-04-27	$44.99	$45.53	$44.98	$45.08	$40.41	1,791,639
2017-04-26	$45.12	$45.35	$44.71	$44.72	$40.09	2,082,242
2017-04-25	$45.04	$45.34	$44.51	$45.12	$40.45	3,991,803
2017-04-24	$45.39	$45.54	$44.64	$44.75	$40.12	3,373,942
2017-04-21	$43.86	$45.01	$43.35	$44.92	$40.27	8,503,892
2017-04-20	$44.80	$45.70	$44.74	$45.45	$40.74	3,186,394
2017-04-19	$44.66	$44.94	$44.32	$44.59	$39.97	1,786,490
2017-04-18	$43.86	$44.55	$43.69	$44.42	$39.82	1,481,184
2017-04-17	$43.91	$44.21	$43.83	$44.11	$39.54	1,411,494
2017-04-13	$43.69	$44.18	$43.44	$43.77	$39.24	1,338,262
2017-04-12	$44.17	$44.31	$43.35	$43.69	$39.17	1,632,505
2017-04-11	$44.39	$44.61	$43.50	$44.31	$39.72	1,890,238
2017-04-10	$44.96	$45.00	$44.52	$44.67	$40.04	1,198,688
2017-04-07	$44.54	$45.09	$44.41	$45.02	$40.36	2,334,449
2017-04-06	$44.37	$44.56	$44.17	$44.49	$39.88	1,215,223
2017-04-05	$44.73	$45.01	$44.34	$44.37	$39.77	1,638,666
2017-04-04	$44.28	$44.57	$44.24	$44.53	$39.92	1,670,166
2017-04-03	$44.98	$45.08	$44.29	$44.50	$39.89	1,530,057
2017-03-31	$45.08	$45.16	$44.72	$44.96	$40.30	2,439,372
2017-03-30	$44.80	$45.12	$44.73	$44.92	$40.27	999,250
2017-03-29	$44.85	$44.90	$44.57	$44.77	$40.13	1,820,391
2017-03-28	$45.05	$45.21	$44.87	$44.92	$40.27	1,587,533
2017-03-27	$45.03	$45.26	$44.67	$45.09	$40.42	1,393,356
2017-03-24	$45.71	$45.97	$45.20	$45.23	$40.55	1,727,447
2017-03-23	$45.48	$45.60	$45.14	$45.14	$40.47	1,228,537
2017-03-22	$45.10	$45.63	$44.67	$45.58	$40.86	1,001,558
2017-03-21	$45.89	$46.04	$44.91	$45.00	$40.34	1,544,900
2017-03-20	$45.63	$46.22	$45.52	$45.80	$41.06	1,635,323
2017-03-17	$45.69	$45.73	$45.37	$45.62	$40.90	3,812,202
2017-03-16	$46.09	$46.14	$45.24	$45.36	$40.66	1,911,245
2017-03-15	$45.74	$46.10	$45.61	$46.00	$41.24	2,179,793
2017-03-14	$45.63	$45.72	$45.38	$45.57	$40.85	1,326,686
2017-03-13	$45.06	$45.84	$44.94	$45.78	$41.04	2,058,463
2017-03-10	$45.08	$45.20	$44.77	$45.02	$40.36	1,766,020
2017-03-09	$44.85	$45.05	$44.55	$44.83	$40.19	1,643,721
2017-03-08	$44.73	$45.04	$44.62	$44.84	$40.20	1,303,249
2017-03-07	$44.46	$45.16	$44.36	$44.73	$40.10	1,823,736
2017-03-06	$44.19	$44.74	$43.95	$44.64	$40.02	1,673,717
2017-03-03	$44.28	$44.39	$44.04	$44.32	$39.73	1,864,921
2017-03-02	$44.62	$44.68	$44.09	$44.18	$39.60	1,853,165
2017-03-01	$44.66	$44.74	$44.04	$44.64	$40.02	1,813,838
2017-02-28	$44.72	$44.72	$44.20	$44.30	$39.71	1,536,436
2017-02-27	$44.97	$45.01	$44.50	$44.96	$40.01	2,013,929
2017-02-24	$44.55	$45.09	$44.16	$45.06	$40.09	1,270,754
2017-02-23	$45.31	$45.38	$44.71	$44.86	$39.92	1,308,829
2017-02-22	$45.18	$45.46	$45.09	$45.35	$40.35	1,360,060
2017-02-21	$45.05	$45.44	$45.04	$45.37	$40.37	1,317,455
2017-02-17	$44.92	$45.12	$44.62	$45.11	$40.14	1,593,389
2017-02-16	$44.87	$45.40	$44.82	$45.03	$40.07	1,109,377
2017-02-15	$44.76	$45.03	$44.40	$45.00	$40.04	2,288,851
2017-02-14	$44.87	$45.13	$44.57	$44.63	$39.71	1,327,163
2017-02-13	$45.22	$45.43	$44.93	$45.03	$40.07	1,504,414
2017-02-10	$45.01	$45.26	$44.35	$45.07	$40.10	1,915,370
2017-02-09	$45.06	$45.46	$44.78	$44.88	$39.93	1,905,666
2017-02-08	$45.55	$45.58	$45.10	$45.14	$40.17	2,667,927
2017-02-07	$44.89	$45.54	$44.80	$45.47	$40.46	2,573,784
2017-02-06	$44.60	$44.89	$44.39	$44.84	$39.90	2,598,838
2017-02-03	$44.72	$44.74	$44.45	$44.67	$39.75	1,556,425
2017-02-02	$44.44	$44.65	$44.04	$44.54	$39.63	1,742,609
2017-02-01	$44.72	$44.98	$44.29	$44.76	$39.83	2,253,771
2017-01-31	$44.86	$44.86	$44.23	$44.48	$39.58	2,424,874
2017-01-30	$44.56	$45.04	$43.08	$45.01	$40.05	3,314,327
2017-01-27	$44.66	$45.27	$44.25	$44.71	$39.78	7,456,120
2017-01-26	$42.26	$42.30	$41.66	$41.97	$37.35	2,588,731
2017-01-25	$42.30	$42.65	$41.89	$42.23	$37.58	3,419,945
2017-01-24	$41.03	$42.09	$41.03	$42.03	$37.40	2,410,781
2017-01-23	$41.22	$41.52	$41.07	$41.39	$36.83	2,032,158
2017-01-20	$40.88	$41.66	$40.88	$41.39	$36.83	3,433,827
2017-01-19	$41.18	$41.45	$40.44	$40.58	$36.11	3,116,845
2017-01-18	$40.76	$41.38	$40.71	$41.22	$36.68	2,229,590
2017-01-17	$41.28	$41.34	$40.64	$40.73	$36.24	1,579,166
2017-01-13	$40.56	$41.83	$40.44	$41.47	$36.90	3,088,140
2017-01-12	$40.65	$40.65	$39.75	$40.47	$36.01	2,135,639
2017-01-11	$40.84	$40.86	$40.52	$40.70	$36.22	1,297,274
2017-01-10	$40.68	$41.03	$40.46	$40.89	$36.38	2,443,496
2017-01-09	$39.74	$40.71	$39.58	$40.65	$36.17	3,124,483
2017-01-06	$38.45	$39.84	$38.18	$39.74	$35.36	2,377,656
2017-01-05	$39.09	$39.14	$38.35	$38.44	$34.20	2,142,102
2017-01-04	$38.64	$39.04	$38.49	$39.03	$34.73	1,892,258
2017-01-03	$38.70	$39.08	$38.33	$38.62	$34.36	1,614,289
2016-12-30	$39.14	$39.17	$38.45	$38.57	$34.32	1,659,023
2016-12-29	$38.84	$39.20	$38.84	$39.02	$34.72	983,390
2016-12-28	$39.51	$39.59	$38.95	$38.96	$34.67	1,038,859
2016-12-27	$39.32	$39.74	$39.28	$39.40	$35.06	708,217
2016-12-23	$39.02	$39.34	$38.94	$39.26	$34.93	737,402
2016-12-22	$39.36	$39.40	$38.90	$39.16	$34.84	1,003,503
2016-12-21	$39.17	$39.49	$39.12	$39.18	$34.86	1,368,408
2016-12-20	$39.07	$39.36	$38.99	$39.25	$34.92	1,265,700
2016-12-19	$38.84	$39.16	$38.79	$39.06	$34.76	1,411,250
2016-12-16	$39.25	$39.32	$38.68	$38.83	$34.55	2,198,218
2016-12-15	$38.99	$39.39	$38.71	$39.23	$34.91	1,672,674
2016-12-14	$39.01	$39.24	$38.55	$38.64	$34.38	1,971,689
2016-12-13	$38.77	$39.21	$38.64	$38.94	$34.65	1,655,305
2016-12-12	$38.97	$39.13	$38.37	$38.73	$34.46	1,133,848
2016-12-09	$39.54	$39.83	$39.08	$39.15	$34.84	1,479,714
2016-12-08	$39.42	$39.78	$39.36	$39.44	$35.09	1,360,295
2016-12-07	$38.57	$39.53	$38.45	$39.37	$35.03	1,966,609
2016-12-06	$38.41	$38.75	$38.36	$38.57	$34.32	1,601,870
2016-12-05	$38.07	$38.37	$37.89	$38.24	$34.03	1,638,387
2016-12-02	$37.76	$38.16	$37.32	$37.87	$33.70	2,884,779
2016-12-01	$39.19	$39.84	$37.60	$37.77	$33.61	3,157,658
2016-11-30	$40.09	$40.09	$39.20	$39.27	$34.94	2,041,551
2016-11-29	$39.50	$39.92	$39.25	$39.75	$35.37	1,708,235
2016-11-28	$40.01	$40.39	$39.72	$39.93	$35.24	1,719,921
2016-11-25	$39.93	$40.25	$39.79	$40.20	$35.48	1,010,601
2016-11-23	$40.12	$40.30	$39.85	$39.96	$35.26	2,156,002
2016-11-22	$40.50	$40.94	$40.02	$40.07	$35.36	2,818,329
2016-11-21	$39.96	$40.39	$39.74	$40.32	$35.58	1,618,681
2016-11-18	$39.60	$40.49	$39.60	$40.09	$35.38	2,224,977
2016-11-17	$39.63	$39.91	$39.45	$39.74	$35.07	1,625,575
2016-11-16	$39.20	$39.90	$39.20	$39.79	$35.11	1,790,165
2016-11-15	$38.90	$39.47	$38.83	$39.41	$34.78	2,346,770
2016-11-14	$39.00	$39.14	$38.57	$38.89	$34.32	2,158,631
2016-11-11	$38.85	$39.13	$38.64	$38.94	$34.36	3,083,658
2016-11-10	$39.67	$39.96	$38.42	$38.76	$34.20	2,929,210
2016-11-09	$38.74	$39.71	$38.50	$39.51	$34.87	2,011,935
2016-11-08	$39.79	$40.05	$39.56	$39.70	$35.03	2,232,885
2016-11-07	$39.43	$39.82	$39.30	$39.79	$35.11	1,808,984
2016-11-04	$38.83	$39.31	$38.76	$38.95	$34.37	1,474,711
2016-11-03	$39.22	$39.78	$39.04	$39.18	$34.58	1,598,167
2016-11-02	$39.53	$39.62	$39.09	$39.20	$34.59	1,339,610
2016-11-01	$39.79	$39.93	$39.07	$39.42	$34.79	1,161,248
2016-10-31	$39.54	$39.90	$39.52	$39.63	$34.97	1,413,447
2016-10-28	$39.60	$39.98	$39.40	$39.43	$34.80	1,538,990
2016-10-27	$40.03	$40.09	$39.50	$39.62	$34.96	1,308,667
2016-10-26	$39.84	$40.00	$39.71	$39.90	$35.21	1,561,304
2016-10-25	$40.38	$40.52	$39.94	$40.03	$35.33	1,590,900
2016-10-24	$40.00	$40.39	$39.93	$40.37	$35.63	1,689,159
2016-10-21	$40.93	$40.93	$38.97	$39.83	$35.15	3,065,182
2016-10-20	$39.12	$39.45	$38.95	$39.10	$34.51	3,190,673
2016-10-19	$38.68	$39.19	$38.55	$39.11	$34.51	2,300,085
2016-10-18	$38.57	$39.24	$38.39	$38.90	$34.33	2,941,528
2016-10-17	$38.14	$38.55	$38.06	$38.20	$33.71	1,317,755
2016-10-14	$37.82	$38.53	$37.79	$38.20	$33.71	2,079,916
2016-10-13	$37.59	$37.75	$37.25	$37.58	$33.16	2,042,237
2016-10-12	$37.99	$38.17	$37.59	$37.87	$33.42	1,857,779
2016-10-11	$38.25	$38.58	$37.51	$38.06	$33.59	3,858,770
2016-10-10	$40.20	$40.35	$38.62	$38.67	$34.13	3,020,091
2016-10-07	$40.12	$40.24	$39.70	$40.20	$35.48	1,965,714
2016-10-06	$39.57	$40.11	$39.51	$40.07	$35.36	2,685,326
2016-10-05	$39.81	$40.18	$39.75	$39.75	$35.08	2,459,426
2016-10-04	$39.86	$40.11	$39.47	$39.63	$34.97	1,561,814
2016-10-03	$40.02	$40.21	$39.71	$39.76	$35.09	1,345,207
2016-09-30	$39.70	$40.18	$39.57	$39.93	$35.24	2,587,483
2016-09-29	$39.22	$39.75	$38.73	$39.49	$34.85	2,820,593
2016-09-28	$39.37	$39.53	$39.12	$39.29	$34.67	1,219,239
2016-09-27	$38.54	$39.31	$38.34	$39.23	$34.62	1,359,303
2016-09-26	$38.84	$38.93	$38.54	$38.65	$34.11	2,170,935
2016-09-23	$39.18	$39.36	$38.74	$39.00	$34.42	1,486,114
2016-09-22	$39.06	$39.28	$38.76	$39.25	$34.64	1,699,595
2016-09-21	$38.80	$38.92	$38.43	$38.82	$34.26	1,752,617
2016-09-20	$38.95	$39.11	$38.56	$38.66	$34.12	2,121,453
2016-09-19	$39.08	$39.40	$38.59	$38.68	$34.13	1,886,392
2016-09-16	$39.32	$39.32	$38.40	$38.81	$34.25	4,575,902
2016-09-15	$38.58	$39.19	$38.39	$38.99	$34.41	1,815,136
2016-09-14	$38.29	$38.75	$38.10	$38.50	$33.98	1,639,536
2016-09-13	$38.54	$38.87	$38.07	$38.17	$33.68	1,737,027
2016-09-12	$37.99	$38.78	$37.94	$38.71	$34.16	2,276,854
2016-09-09	$39.24	$39.60	$37.83	$38.26	$33.76	3,798,169
2016-09-08	$39.57	$39.84	$39.51	$39.65	$34.99	2,686,088
2016-09-07	$40.00	$40.26	$39.50	$39.63	$34.97	3,319,139
2016-09-06	$41.18	$41.34	$40.45	$40.55	$35.78	1,775,616
2016-09-02	$41.25	$41.46	$41.04	$41.12	$36.29	1,486,529
2016-09-01	$40.72	$41.21	$40.46	$41.20	$36.36	1,753,674
2016-08-31	$40.80	$41.09	$40.71	$40.72	$35.93	2,475,727
2016-08-30	$40.94	$41.36	$40.51	$40.89	$36.08	1,394,550
2016-08-29	$41.10	$41.21	$40.74	$40.83	$36.03	1,380,892
2016-08-26	$40.95	$41.63	$40.87	$41.08	$36.25	2,765,540
2016-08-25	$40.70	$41.13	$40.57	$40.91	$36.10	1,808,812
2016-08-24	$40.88	$41.05	$40.71	$40.87	$36.07	1,419,945
2016-08-23	$41.20	$41.30	$40.96	$40.97	$36.16	1,327,489
2016-08-22	$41.02	$41.35	$40.84	$40.94	$36.13	1,428,584
2016-08-19	$40.19	$41.18	$40.19	$40.99	$36.17	1,809,549
2016-08-18	$40.54	$40.77	$40.46	$40.70	$35.92	1,679,206
2016-08-17	$40.23	$40.57	$40.03	$40.52	$35.76	1,911,864
2016-08-16	$40.47	$40.53	$40.17	$40.31	$35.57	1,722,325
2016-08-15	$40.78	$41.19	$40.78	$40.99	$35.88	1,831,390
2016-08-12	$40.76	$41.09	$40.57	$40.91	$35.81	1,397,295
2016-08-11	$41.10	$41.10	$40.72	$40.75	$35.67	2,047,388
2016-08-10	$40.98	$41.05	$40.61	$40.92	$35.82	2,397,878
2016-08-09	$40.74	$41.09	$40.69	$40.89	$35.79	2,947,632
2016-08-08	$40.69	$40.90	$40.47	$40.55	$35.49	2,207,197
2016-08-05	$41.13	$41.13	$40.67	$40.73	$35.65	2,416,947
2016-08-04	$40.49	$41.02	$40.01	$40.83	$35.74	2,078,927
2016-08-03	$40.06	$40.54	$39.83	$40.51	$35.46	1,866,662
2016-08-02	$40.81	$41.15	$40.03	$40.17	$35.16	1,739,610
2016-08-01	$40.79	$41.44	$40.51	$41.09	$35.97	2,693,778
2016-07-29	$40.78	$40.95	$40.40	$40.78	$35.70	1,576,336
2016-07-28	$41.13	$41.20	$40.58	$40.67	$35.60	3,116,883
2016-07-27	$41.11	$42.37	$41.06	$41.24	$36.10	4,884,803
2016-07-26	$39.20	$41.29	$38.82	$40.91	$35.81	9,896,669
2016-07-25	$38.40	$38.89	$38.14	$38.82	$33.98	2,374,647
2016-07-22	$38.46	$38.89	$37.96	$38.35	$33.57	3,670,048
2016-07-21	$38.25	$38.29	$37.51	$37.71	$33.01	2,294,912
2016-07-20	$37.50	$38.35	$37.50	$38.24	$33.47	1,821,627
2016-07-19	$37.64	$38.04	$37.59	$37.81	$33.10	1,528,970
2016-07-18	$38.16	$38.27	$37.94	$38.12	$33.37	1,328,657
2016-07-15	$38.11	$38.11	$37.77	$37.78	$33.07	1,911,232
2016-07-14	$38.00	$38.14	$37.44	$37.95	$33.22	1,112,809
2016-07-13	$37.89	$37.98	$37.63	$37.73	$33.03	1,146,398
2016-07-12	$37.54	$37.74	$37.32	$37.73	$33.03	1,991,254
2016-07-11	$37.12	$37.40	$37.06	$37.14	$32.51	1,744,819
2016-07-08	$36.40	$37.00	$36.30	$36.88	$32.28	2,764,117
2016-07-07	$35.67	$36.34	$35.67	$36.22	$31.70	1,977,923
2016-07-06	$35.20	$35.70	$34.80	$35.59	$31.15	1,851,103
2016-07-05	$35.30	$35.46	$34.96	$35.32	$30.92	2,041,090
2016-07-01	$35.32	$35.77	$35.27	$35.50	$31.07	1,300,674
2016-06-30	$35.15	$35.71	$34.91	$35.69	$31.24	2,025,080
2016-06-29	$34.75	$35.06	$34.67	$35.04	$30.67	1,593,459
2016-06-28	$34.22	$34.68	$34.06	$34.43	$30.14	2,564,624
2016-06-27	$34.66	$34.76	$33.39	$33.84	$29.62	3,978,287
2016-06-24	$36.13	$36.94	$35.06	$35.10	$30.72	8,255,594
2016-06-23	$37.56	$37.90	$37.37	$37.89	$33.17	1,820,439
2016-06-22	$37.40	$37.53	$37.08	$37.15	$32.52	1,475,052
2016-06-21	$37.07	$37.45	$36.92	$37.44	$32.77	2,320,162
2016-06-20	$36.98	$37.45	$36.91	$37.01	$32.40	1,654,186
2016-06-17	$36.80	$37.36	$36.06	$36.43	$31.89	2,609,383
2016-06-16	$36.88	$37.13	$36.52	$37.08	$32.46	1,156,438
2016-06-15	$37.44	$37.44	$36.98	$37.06	$32.44	1,538,524
2016-06-14	$37.38	$37.42	$37.02	$37.35	$32.69	2,029,200
2016-06-13	$37.52	$37.90	$37.36	$37.39	$32.73	1,481,010
2016-06-10	$37.38	$37.82	$37.38	$37.63	$32.94	1,708,225
2016-06-09	$37.53	$37.91	$37.53	$37.86	$33.14	1,330,335
2016-06-08	$37.60	$37.99	$37.53	$37.87	$33.15	1,273,216
2016-06-07	$37.86	$37.90	$37.43	$37.58	$32.89	1,588,772
2016-06-06	$37.92	$38.18	$37.67	$37.68	$32.98	1,504,494
2016-06-03	$38.33	$38.35	$37.61	$37.89	$33.17	1,844,667
2016-06-02	$38.09	$38.26	$38.01	$38.18	$33.42	1,397,783
2016-06-01	$37.84	$38.30	$37.65	$38.28	$33.51	1,273,034
2016-05-31	$37.71	$38.00	$37.60	$37.96	$33.23	2,216,481
2016-05-27	$37.47	$37.72	$37.40	$37.69	$32.99	1,239,351
2016-05-26	$37.53	$37.62	$37.34	$37.48	$32.81	1,177,452
2016-05-25	$37.56	$37.73	$37.24	$37.54	$32.86	2,634,257
2016-05-24	$36.79	$37.54	$36.66	$37.48	$32.81	2,104,903
2016-05-23	$36.23	$36.92	$35.99	$36.60	$32.04	1,700,096
2016-05-20	$36.05	$36.73	$36.00	$36.45	$31.91	2,034,988
2016-05-19	$35.66	$35.89	$35.33	$35.69	$31.24	1,041,699
2016-05-18	$35.35	$36.12	$35.28	$35.87	$31.40	1,456,975
2016-05-17	$35.46	$36.07	$35.24	$35.45	$31.03	2,072,239
2016-05-16	$35.94	$36.59	$35.94	$36.36	$31.56	1,683,220
2016-05-13	$36.02	$36.31	$35.84	$35.98	$31.23	1,543,295
2016-05-12	$36.45	$36.67	$35.59	$35.92	$31.18	2,448,481
2016-05-11	$36.32	$36.67	$35.92	$36.40	$31.59	1,221,121
2016-05-10	$35.96	$36.51	$35.76	$36.51	$31.69	2,189,688
2016-05-09	$35.83	$36.17	$35.72	$35.86	$31.13	1,473,427
2016-05-06	$35.51	$35.86	$35.31	$35.86	$31.13	1,594,366
2016-05-05	$35.82	$35.92	$35.12	$35.69	$30.98	1,545,556
2016-05-04	$35.92	$36.02	$35.49	$35.59	$30.89	1,829,188
2016-05-03	$36.05	$36.32	$35.92	$36.07	$31.31	1,294,807
2016-05-02	$35.85	$36.46	$35.48	$36.41	$31.60	2,278,555
2016-04-29	$36.61	$36.62	$35.51	$35.72	$31.00	2,611,026
2016-04-28	$37.36	$38.00	$36.79	$36.89	$32.02	2,635,641
2016-04-27	$37.35	$37.96	$37.09	$37.66	$32.69	2,297,734
2016-04-26	$37.76	$38.27	$37.19	$37.45	$32.51	2,991,503
2016-04-25	$37.31	$37.94	$37.15	$37.57	$32.61	2,691,381
2016-04-22	$37.50	$37.57	$36.63	$37.31	$32.38	3,848,365
2016-04-21	$36.25	$36.64	$36.11	$36.52	$31.70	3,270,633
2016-04-20	$35.85	$36.63	$35.76	$36.33	$31.53	1,740,495
2016-04-19	$36.67	$36.70	$35.49	$35.88	$31.14	2,814,227
2016-04-18	$36.40	$36.91	$36.40	$36.72	$31.87	1,159,120
2016-04-15	$36.73	$36.94	$36.32	$36.56	$31.73	1,795,026
2016-04-14	$37.03	$37.03	$36.08	$36.81	$31.95	2,662,039
2016-04-13	$36.66	$37.47	$36.47	$37.32	$32.39	2,058,106
2016-04-12	$36.63	$36.76	$36.15	$36.35	$31.55	1,720,514
2016-04-11	$36.71	$37.04	$36.51	$36.52	$31.70	1,483,000
2016-04-08	$36.99	$37.38	$36.63	$36.65	$31.81	2,397,564
2016-04-07	$36.70	$36.80	$36.11	$36.37	$31.57	1,711,899
2016-04-06	$36.23	$36.91	$36.02	$36.80	$31.94	1,221,630
2016-04-05	$36.38	$36.88	$36.10	$36.27	$31.48	1,405,912
2016-04-04	$36.68	$36.77	$36.31	$36.63	$31.79	1,413,788
2016-04-01	$36.28	$36.62	$36.04	$36.61	$31.78	1,844,150
2016-03-31	$36.68	$37.13	$36.46	$36.78	$31.92	2,502,706
2016-03-30	$36.28	$36.56	$36.08	$36.54	$31.72	1,593,501
2016-03-29	$35.46	$36.33	$35.35	$36.17	$31.39	1,477,902
2016-03-28	$35.64	$35.81	$35.38	$35.55	$30.86	1,016,102
2016-03-24	$35.21	$35.62	$35.06	$35.62	$30.92	1,171,851
2016-03-23	$35.48	$35.62	$35.01	$35.34	$30.67	1,447,453
2016-03-22	$35.00	$35.57	$34.90	$35.47	$30.79	992,394
2016-03-21	$35.13	$35.58	$35.00	$35.32	$30.66	1,200,691
2016-03-18	$35.38	$35.45	$34.98	$35.28	$30.62	4,655,095
2016-03-17	$34.90	$35.44	$34.89	$35.26	$30.60	1,483,450
2016-03-16	$34.36	$35.03	$34.19	$35.00	$30.38	1,769,651
2016-03-15	$34.19	$34.47	$33.82	$34.45	$29.90	1,669,803
2016-03-14	$34.57	$34.70	$34.02	$34.40	$29.86	1,417,260
2016-03-11	$34.25	$34.69	$33.76	$34.64	$30.07	1,471,914
2016-03-10	$33.96	$34.18	$33.30	$33.77	$29.31	1,214,512
2016-03-09	$33.51	$33.95	$33.00	$33.74	$29.29	1,201,620
2016-03-08	$33.95	$34.09	$33.18	$33.20	$28.82	1,673,184
2016-03-07	$34.31	$34.60	$33.68	$34.06	$29.56	2,465,417
2016-03-04	$34.40	$34.78	$34.02	$34.47	$29.92	1,777,101
2016-03-03	$34.77	$34.88	$34.02	$34.15	$29.64	2,119,537
2016-03-02	$34.18	$34.87	$34.00	$34.82	$30.22	1,943,952
2016-03-01	$34.09	$34.35	$33.50	$34.22	$29.70	2,031,298
2016-02-29	$34.01	$34.33	$33.85	$33.86	$29.39	1,302,585
2016-02-26	$34.10	$34.16	$33.81	$33.90	$29.42	1,244,182
2016-02-25	$33.52	$34.03	$33.29	$34.03	$29.54	2,082,284
2016-02-24	$32.51	$33.51	$32.01	$33.48	$29.06	2,732,560
2016-02-23	$33.26	$33.35	$32.72	$32.78	$28.45	1,399,006
2016-02-22	$33.32	$33.60	$32.95	$33.45	$29.03	1,749,649
2016-02-19	$32.95	$33.19	$32.68	$32.99	$28.63	1,654,585
2016-02-18	$33.66	$33.80	$32.99	$33.00	$28.64	2,144,497
2016-02-17	$33.37	$33.98	$33.21	$33.66	$29.22	3,059,527
2016-02-16	$32.23	$33.47	$32.23	$33.42	$29.01	3,186,607
2016-02-12	$32.18	$32.52	$31.56	$32.45	$27.92	3,608,057
2016-02-11	$30.51	$32.19	$30.48	$32.00	$27.53	3,578,765
2016-02-10	$31.19	$31.93	$31.14	$31.15	$26.80	1,720,992
2016-02-09	$30.51	$31.56	$30.31	$31.12	$26.77	2,217,025
2016-02-08	$30.77	$31.33	$30.35	$30.74	$26.44	3,147,981
2016-02-05	$31.99	$32.33	$30.99	$31.27	$26.90	2,867,447
2016-02-04	$32.37	$32.88	$31.75	$32.09	$27.61	3,037,219
2016-02-03	$32.74	$33.13	$31.93	$32.36	$27.84	3,161,958
2016-02-02	$33.10	$33.48	$32.30	$32.39	$27.86	2,121,403
2016-02-01	$33.28	$33.70	$33.00	$33.50	$28.82	2,242,871
2016-01-29	$32.55	$33.42	$32.41	$33.40	$28.73	3,233,922
2016-01-28	$31.21	$32.67	$30.33	$32.23	$27.72	2,305,929
2016-01-27	$32.12	$32.42	$31.69	$32.05	$27.57	3,762,840
2016-01-26	$31.50	$32.62	$31.50	$32.37	$27.85	3,311,580
2016-01-25	$31.85	$32.07	$31.24	$31.63	$27.21	4,116,043
2016-01-22	$32.08	$33.36	$31.84	$32.19	$27.69	6,025,411
2016-01-21	$31.55	$31.79	$30.92	$31.03	$26.69	4,435,773
2016-01-20	$31.00	$31.59	$30.71	$31.16	$26.81	3,735,667
2016-01-19	$32.30	$32.35	$30.89	$31.07	$26.73	3,348,247
2016-01-15	$30.43	$32.01	$30.28	$31.99	$27.52	5,002,651
2016-01-14	$32.36	$32.74	$32.06	$32.31	$27.79	3,941,720
2016-01-13	$33.27	$33.64	$32.09	$32.11	$27.62	2,810,728
2016-01-12	$33.36	$33.64	$32.99	$33.15	$28.52	3,036,740
2016-01-11	$32.45	$33.44	$32.45	$33.06	$28.44	5,380,920
2016-01-08	$34.53	$34.68	$32.21	$32.33	$27.81	8,204,104
2016-01-07	$34.49	$34.57	$33.81	$34.26	$29.47	5,323,510
2016-01-06	$35.74	$35.99	$35.05	$35.18	$30.26	4,406,419
2016-01-05	$36.78	$37.32	$36.19	$36.23	$31.17	3,423,675
2016-01-04	$37.30	$37.42	$36.29	$36.67	$31.55	3,159,217
2015-12-31	$38.24	$38.48	$38.00	$38.00	$32.69	1,517,655
2015-12-30	$38.77	$38.85	$37.91	$38.41	$33.04	1,540,052
2015-12-29	$37.90	$38.93	$37.82	$38.79	$33.37	1,493,656
2015-12-28	$37.81	$38.00	$37.33	$37.84	$32.55	811,345
2015-12-24	$37.46	$38.01	$37.46	$37.87	$32.58	505,416
2015-12-23	$37.46	$37.81	$37.02	$37.59	$32.34	1,371,333
2015-12-22	$37.76	$37.98	$37.05	$37.31	$32.09	1,566,672
2015-12-21	$37.67	$37.76	$37.20	$37.66	$32.40	1,541,572
2015-12-18	$37.56	$37.84	$37.08	$37.24	$32.04	11,723,891
2015-12-17	$38.48	$38.65	$37.59	$37.59	$32.34	2,620,365
2015-12-16	$38.63	$38.84	$37.83	$38.33	$32.97	1,857,121
2015-12-15	$38.31	$38.68	$37.76	$38.29	$32.94	2,920,740
2015-12-14	$37.91	$38.48	$37.63	$38.06	$32.74	3,672,532
2015-12-11	$37.55	$38.40	$37.53	$37.79	$32.51	3,362,814
2015-12-10	$37.05	$38.03	$36.67	$37.87	$32.58	3,465,806
2015-12-09	$37.41	$37.59	$36.86	$37.11	$31.92	2,632,519
2015-12-08	$37.42	$37.46	$36.40	$36.60	$31.49	2,376,873
2015-12-07	$37.91	$38.13	$37.29	$37.66	$32.40	2,179,322
2015-12-04	$36.32	$38.20	$36.23	$38.15	$32.82	3,606,763
2015-12-03	$39.00	$39.00	$36.71	$36.94	$31.78	5,396,170
2015-12-02	$38.53	$38.89	$38.45	$38.69	$33.28	2,782,894
2015-12-01	$39.15	$39.29	$38.53	$38.69	$33.28	2,199,024
2015-11-30	$39.14	$39.19	$38.43	$38.77	$33.35	2,852,819
2015-11-27	$38.78	$39.20	$38.62	$39.16	$33.69	619,118
2015-11-25	$38.64	$39.07	$38.48	$38.83	$33.40	1,633,631
2015-11-24	$38.33	$39.02	$38.24	$38.72	$33.31	3,136,975
2015-11-23	$39.61	$39.77	$38.44	$38.46	$33.09	4,428,359
2015-11-20	$39.92	$40.35	$39.38	$39.99	$34.40	2,621,866
2015-11-19	$39.23	$39.83	$39.04	$39.65	$34.11	1,489,924
2015-11-18	$39.00	$39.58	$38.80	$39.41	$33.90	1,973,197
2015-11-17	$38.56	$39.24	$38.56	$38.69	$33.28	1,439,693
2015-11-16	$38.48	$39.24	$38.48	$39.15	$33.42	1,758,291
2015-11-13	$39.27	$39.35	$38.76	$38.83	$33.15	2,307,085
2015-11-12	$39.36	$40.01	$39.26	$39.33	$33.57	1,913,485
2015-11-11	$39.49	$39.99	$39.49	$39.63	$33.83	1,985,980
2015-11-10	$39.65	$39.81	$39.17	$39.50	$33.72	2,379,724
2015-11-09	$40.60	$40.86	$40.00	$40.02	$34.16	2,214,644
2015-11-06	$40.26	$40.97	$40.26	$40.56	$34.62	2,796,710
2015-11-05	$40.90	$41.36	$40.54	$40.71	$34.75	1,767,586
2015-11-04	$41.46	$41.46	$40.98	$41.07	$35.06	1,947,128
2015-11-03	$41.20	$41.43	$40.75	$41.22	$35.19	2,127,381
2015-11-02	$40.76	$41.36	$40.45	$41.32	$35.27	3,117,033
2015-10-30	$40.53	$41.39	$40.43	$40.98	$34.98	3,636,590
2015-10-29	$41.26	$41.44	$40.21	$40.79	$34.82	4,621,946
2015-10-28	$38.00	$42.18	$37.95	$42.01	$35.86	10,494,181
2015-10-27	$37.70	$38.46	$37.55	$38.45	$32.82	2,139,606
2015-10-26	$37.90	$38.27	$37.61	$38.15	$32.57	2,317,385
2015-10-23	$38.32	$38.75	$37.56	$37.95	$32.40	5,265,718
2015-10-22	$39.77	$40.09	$38.96	$39.12	$33.39	5,366,233
2015-10-21	$39.92	$40.15	$39.34	$39.44	$33.67	4,211,629
2015-10-20	$39.58	$40.18	$39.14	$39.54	$33.75	5,224,923
2015-10-19	$39.50	$39.88	$39.00	$39.63	$33.83	4,239,580
2015-10-16	$39.00	$40.05	$38.63	$39.74	$33.92	5,935,778
2015-10-15	$37.94	$39.80	$37.87	$38.92	$33.22	10,782,503
2015-10-14	$34.82	$39.39	$34.74	$38.33	$32.72	10,245,299
2015-10-13	$34.70	$34.90	$34.61	$34.71	$29.63	2,083,262
2015-10-12	$34.78	$35.02	$34.67	$34.86	$29.76	1,725,836
2015-10-09	$35.30	$35.44	$34.72	$34.74	$29.66	2,016,648
2015-10-08	$34.69	$35.40	$34.46	$35.31	$30.14	2,864,064
2015-10-07	$34.47	$34.96	$34.18	$34.81	$29.71	2,095,570
2015-10-06	$34.08	$34.46	$33.93	$34.27	$29.25	1,833,104
2015-10-05	$33.45	$34.17	$33.31	$34.08	$29.09	1,453,748
2015-10-02	$32.40	$33.29	$32.20	$33.29	$28.42	2,067,707
2015-10-01	$33.30	$33.40	$32.23	$32.67	$27.89	2,353,621
2015-09-30	$32.47	$33.43	$32.47	$33.39	$28.50	2,139,934
2015-09-29	$32.06	$32.21	$31.68	$32.13	$27.43	1,667,988
2015-09-28	$32.30	$32.49	$31.89	$32.00	$27.32	1,822,180
2015-09-25	$32.72	$32.91	$32.31	$32.51	$27.75	2,167,356
2015-09-24	$32.44	$32.64	$31.93	$32.42	$27.67	1,900,045
2015-09-23	$33.13	$33.39	$32.63	$32.64	$27.86	2,502,985
2015-09-22	$32.61	$33.37	$32.60	$33.12	$28.27	3,062,409
2015-09-21	$33.88	$34.03	$33.11	$33.12	$28.27	2,553,149
2015-09-18	$33.49	$33.97	$33.27	$33.52	$28.61	3,807,756
2015-09-17	$34.09	$34.59	$33.94	$34.07	$29.08	1,360,881
2015-09-16	$34.24	$34.24	$33.95	$34.22	$29.21	1,735,617
2015-09-15	$34.48	$34.71	$34.23	$34.24	$29.23	1,869,248
2015-09-14	$34.28	$34.43	$34.04	$34.35	$29.32	1,756,241
2015-09-11	$33.62	$34.10	$33.58	$34.02	$29.04	2,909,050
2015-09-10	$33.67	$34.19	$33.47	$33.80	$28.85	2,576,564
2015-09-09	$34.20	$34.38	$33.60	$33.69	$28.76	2,191,510
2015-09-08	$33.38	$34.01	$33.23	$33.97	$29.00	2,708,718

Maxim Integrated Products Inc (MXIM) News Headlines

Recent Maxim Integrated Products Inc (MXIM) News

Similar Companies to Maxim Integrated Products Inc (MXIM) in the Semiconductors Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Intel Corp	INTC	Semiconductors	Technology	120,000
ASE Technology Holding Co.Ltd	ASX	Semiconductors	Technology	97,000
ST Microelectronics	STM	Semiconductors	Technology	45,400
Texas Instruments Inc	TXN	Semiconductors	Technology	40,000
Qualcomm Inc	QCOM	Semiconductors	Technology	37,000
Micron Technology Inc	MU	Semiconductors	Technology	36,000
NXP Semiconductors NV	NXPI	Semiconductors	Technology	33,000
ON Semiconductor Corp	ON	Semiconductors	Technology	20,000
AMKOR Technology Inc	AMKR	Semiconductors	Technology	18,000
Microchip Technology Inc	MCHP	Semiconductors	Technology	17,000

Maxim Integrated Products Inc (MXIM) Exchange: OTCMKTS